Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.63 21.23 20.63 21.09 94,852 +0.53(+2.58%)
Dec 30, 2021 20.76 20.81 20.43 20.56 126,981 +0.55(+2.75%)
Dec 29, 2021 20.30 20.32 19.94 20.01 68,340 -0.30(-1.48%)
Dec 28, 2021 20.42 20.50 20.22 20.31 96,907 -0.10(-0.49%)
Dec 27, 2021 20.18 20.42 20.04 20.41 86,240 +0.27(+1.34%)
Dec 23, 2021 19.89 20.30 19.77 20.14 157,265 +0.15(+0.75%)
Dec 22, 2021 19.56 19.99 19.55 19.99 173,399 +0.53(+2.72%)
Dec 21, 2021 19.33 19.47 19.20 19.46 151,382 +0.23(+1.20%)
Dec 20, 2021 19.27 19.39 18.92 19.23 277,420 +0.02(+0.10%)
Dec 17, 2021 19.63 19.80 19.05 19.21 260,322 -0.17(-0.88%)
Dec 16, 2021 19.40 19.81 18.95 19.38 347,952 -0.14(-0.72%)
Dec 15, 2021 18.89 19.54 18.75 19.52 352,222 +1.27(+6.96%)
Dec 14, 2021 18.57 18.76 18.16 18.25 443,186 -0.64(-3.39%)
Dec 13, 2021 19.30 19.34 18.79 18.89 203,918 -0.34(-1.77%)
Dec 10, 2021 19.40 19.55 19.14 19.23 213,133 -0.01(-0.05%)
Dec 09, 2021 19.40 19.65 19.08 19.24 435,415 -1.43(-6.94%)
Dec 08, 2021 20.90 20.98 20.54 20.67 677,499 -0.14(-0.68%)
Dec 07, 2021 21.29 21.47 20.60 20.81 373,471 +0.33(+1.59%)
Dec 06, 2021 19.78 20.52 19.67 20.49 362,871 +1.63(+8.63%)
Dec 03, 2021 19.14 19.34 18.62 18.86 429,201 +0.77(+4.23%)
Dec 02, 2021 16.47 18.10 16.44 18.10 398,341 +1.71(+10.41%)
Dec 01, 2021 16.85 17.11 16.27 16.39 435,632 +0.83(+5.31%)
Nov 30, 2021 16.34 16.39 15.26 15.56 183,061 -0.81(-4.94%)
Nov 29, 2021 16.64 16.75 16.30 16.37 158,794 +0.54(+3.39%)
Nov 26, 2021 15.91 15.92 15.58 15.83 101,434 -0.18(-1.10%)
Nov 24, 2021 15.78 16.21 15.74 16.01 139,924 +0.19(+1.22%)
Nov 23, 2021 15.51 15.83 15.28 15.82 273,802 +1.04(+7.02%)
Nov 22, 2021 15.13 15.35 14.78 14.78 111,433 -0.04(-0.30%)
Nov 19, 2021 14.92 15.11 14.79 14.82 112,185 +0.04(+0.30%)
Nov 18, 2021 14.81 14.84 14.78 14.78 131,392 -0.04(-0.24%)
Nov 17, 2021 15.35 15.39 14.63 14.81 251,250 -0.60(-3.88%)
Nov 16, 2021 15.98 16.04 15.39 15.41 204,945 -0.26(-1.68%)
Nov 15, 2021 15.77 15.84 15.68 15.68 56,008 -0.01(-0.06%)
Nov 12, 2021 15.63 15.95 15.57 15.69 207,844 +0.01(+0.06%)
Nov 11, 2021 16.25 16.39 15.64 15.68 395,348 -0.18(-1.11%)
Nov 10, 2021 16.90 15.85 622,059 -2.31(-12.74%)
Nov 09, 2021 18.10 18.47 18.02 18.17 186,614 +0.46(+2.58%)
Nov 08, 2021 17.95 18.18 17.62 17.71 206,631 +0.24(+1.36%)
Nov 05, 2021 17.01 17.66 17.01 17.47 169,323 +0.75(+4.47%)
Nov 04, 2021 17.27 17.27 16.49 16.72 162,776 -0.38(-2.21%)
Nov 03, 2021 16.29 17.28 16.20 17.10 183,577 +0.73(+4.46%)
Nov 02, 2021 17.05 17.05 16.31 16.37 85,284 -0.32(-1.90%)
Nov 01, 2021 16.90 16.80 16.52 16.69 217,234 -0.35(-2.07%)
Oct 29, 2021 17.59 17.72 16.93 17.04 166,160 -0.64(-3.63%)
Oct 28, 2021 17.59 18.09 17.41 17.68 215,087 -0.28(-1.57%)
Oct 27, 2021 18.05 18.25 17.59 17.96 178,314 -0.10(-0.54%)
Oct 26, 2021 17.45 18.06 304,487 +0.30(+1.68%)
Oct 25, 2021 17.71 17.88 17.52 17.76 217,917 +0.59(+3.43%)
Oct 22, 2021 17.20 17.37 16.33 17.17 440,150 -0.57(-3.22%)
Oct 21, 2021 18.32 18.40 17.14 17.74 280,374 -1.02(-5.44%)
Oct 20, 2021 18.12 18.96 17.98 18.76 204,086 +0.67(+3.69%)
Oct 19, 2021 18.51 18.70 18.02 18.10 182,154 -0.82(-4.33%)
Oct 18, 2021 18.75 19.07 18.57 18.91 181,575 -0.08(-0.42%)
Oct 15, 2021 18.61 19.25 18.61 18.99 146,707 +0.55(+2.96%)
Oct 14, 2021 18.79 18.84 18.23 18.45 182,275 -0.31(-1.64%)
Oct 13, 2021 17.95 19.01 17.94 18.76 191,264 +0.59(+3.24%)
Oct 12, 2021 18.12 18.34 17.90 18.17 81,124 +0.26(+1.47%)
Oct 11, 2021 18.28 18.54 17.86 17.90 153,749 -0.54(-2.91%)
Oct 08, 2021 18.44 18.77 18.19 18.44 133,158 +0.33(+1.85%)
Oct 07, 2021 18.21 18.82 18.09 18.10 211,702 -0.24(-1.30%)
Oct 06, 2021 18.33 18.61 18.03 18.34 165,270 -0.84(-4.40%)
Oct 05, 2021 19.79 19.84 19.15 19.19 159,965 +0.11(+0.55%)
Oct 04, 2021 19.19 19.34 18.74 19.08 128,563 -0.41(-2.12%)
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.