Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.199 9.313 8.831 9.041 108,436 -0.42(-4.44%)
May 28, 2020 9.155 9.742 9.067 9.462 134,926 +0.29(+3.15%)
May 27, 2020 9.558 9.602 9.098 9.173 111,509 +0.40(+4.60%)
May 26, 2020 8.778 8.892 8.640 8.770 100,539 +0.59(+7.17%)
May 22, 2020 8.332 8.332 8.042 8.183 122,248 -0.18(-2.20%)
May 21, 2020 8.261 8.568 8.261 8.367 118,966 +0.23(+2.80%)
May 20, 2020 8.121 8.270 8.016 8.139 80,896 +0.18(+2.20%)
May 19, 2020 8.472 8.472 7.946 7.964 120,043 -0.26(-3.19%)
May 18, 2020 7.666 8.297 7.403 8.226 281,677 +1.10(+15.36%)
May 15, 2020 6.746 7.201 6.693 7.131 189,935 +0.39(+5.85%)
May 14, 2020 6.317 6.737 6.159 6.737 123,465 +0.29(+4.48%)
May 13, 2020 6.851 6.851 6.282 6.448 145,831 +0.22(+3.52%)
May 12, 2020 6.746 6.798 6.203 6.229 140,610 -0.53(-7.78%)
May 11, 2020 6.264 6.833 5.905 6.755 214,570 +0.49(+7.83%)
May 08, 2020 6.325 6.457 6.211 6.264 114,600 +0.07(+1.13%)
May 07, 2020 6.246 6.378 6.045 6.194 107,842 -0.04(-0.56%)
May 06, 2020 6.501 6.579 6.203 6.229 125,702 -0.27(-4.18%)
May 05, 2020 6.842 6.965 6.430 6.501 89,832 -0.28(-4.13%)
May 04, 2020 6.492 6.790 6.369 6.781 116,898 -0.03(-0.39%)
May 01, 2020 6.798 6.947 6.352 6.807 202,491 -0.07(-1.02%)
Apr 30, 2020 6.965 7.123 6.763 6.877 253,418 -0.39(-5.31%)
Apr 29, 2020 7.272 7.447 7.114 7.263 175,404 +0.08(+1.10%)
Apr 28, 2020 6.930 7.315 6.869 7.184 273,513 +0.47(+7.05%)
Apr 27, 2020 6.203 6.750 6.080 6.711 236,271 +0.77(+12.98%)
Apr 24, 2020 6.273 6.299 5.318 5.940 553,712 -0.70(-10.55%)
Apr 23, 2020 6.895 6.939 6.571 6.641 116,149 -0.14(-2.07%)
Apr 22, 2020 6.851 6.939 6.720 6.781 97,058 -0.03(-0.39%)
Apr 21, 2020 6.790 6.930 6.746 6.807 67,952 -0.14(-2.02%)
Apr 20, 2020 7.070 7.236 6.676 6.947 163,512 -0.13(-1.86%)
Apr 17, 2020 7.455 7.487 7.017 7.079 367,886 -0.18(-2.42%)
Apr 16, 2020 7.447 7.666 7.219 7.254 337,559 +0.13(+1.84%)
Apr 15, 2020 7.184 7.438 6.851 7.123 397,457 -0.09(-1.22%)
Apr 14, 2020 6.211 7.350 6.106 7.210 461,425 +1.44(+24.89%)
Apr 13, 2020 5.695 5.808 5.502 5.773 208,067 +0.06(+1.07%)
Apr 09, 2020 5.686 6.001 5.502 5.712 218,129 +0.04(+0.77%)
Apr 08, 2020 5.563 5.703 5.432 5.668 151,275 +0.01(+0.15%)
Apr 07, 2020 6.001 6.185 5.537 5.660 179,515 +0.20(+3.69%)
Apr 06, 2020 5.370 5.624 5.309 5.458 91,219 +0.31(+5.95%)
Apr 03, 2020 5.668 5.686 5.090 5.151 144,392 -0.50(-8.84%)
Apr 02, 2020 5.502 5.940 5.432 5.651 133,292 +0.25(+4.54%)
Apr 01, 2020 5.563 5.642 5.265 5.405 171,827 -0.41(-7.08%)
Mar 31, 2020 6.308 6.308 5.791 5.817 200,183 -0.24(-3.91%)
Mar 30, 2020 6.229 6.295 5.879 6.054 181,638 -0.13(-2.12%)
Mar 27, 2020 6.842 6.882 5.879 6.185 238,104 -0.66(-9.60%)
Mar 26, 2020 5.817 7.096 5.817 6.842 619,826 +1.55(+29.30%)
Mar 25, 2020 4.275 5.421 4.267 5.292 294,177 +1.30(+32.46%)
Mar 24, 2020 3.715 4.179 3.715 3.995 316,608 +0.61(+18.13%)
Mar 23, 2020 4.056 4.056 3.382 3.382 564,613 -0.73(-17.70%)
Mar 20, 2020 4.722 5.616 3.942 4.109 348,824 -0.28(-6.39%)
Mar 19, 2020 4.135 4.634 3.952 4.389 271,157 +0.19(+4.59%)
Mar 18, 2020 5.274 5.589 4.004 4.196 291,731 -1.94(-31.67%)
Mar 17, 2020 6.124 6.676 5.852 6.141 206,448 +0.16(+2.64%)
Mar 16, 2020 7.359 7.578 5.940 5.984 392,299 -1.34(-18.30%)
Mar 13, 2020 7.482 7.622 6.133 7.324 351,677 +1.20(+19.60%)
Mar 12, 2020 6.395 6.746 5.476 6.124 334,829 -1.94(-24.10%)
Mar 11, 2020 9.295 9.405 7.902 8.069 213,765 -1.34(-14.25%)
Mar 10, 2020 8.770 9.637 8.621 9.409 292,564 +1.43(+17.89%)
Mar 09, 2020 8.288 9.164 7.946 7.981 356,754 -1.51(-15.88%)
Mar 06, 2020 9.488 10.02 9.357 9.488 173,727 -0.62(-6.15%)
Mar 05, 2020 10.69 10.82 9.987 10.11 117,728 -0.99(-8.92%)
Mar 04, 2020 11.03 11.20 10.81 11.10 255,332 +0.13(+1.20%)
Mar 03, 2020 11.47 11.69 10.75 10.97 207,134 +0.09(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.