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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 9.090 9.200 9.040 9.200 228,581 +0.08(+0.88%)
Dec 29, 2022 9.400 9.430 9.080 9.120 350,729 -0.03(-0.33%)
Dec 28, 2022 9.270 9.320 9.095 9.150 180,303 +0.06(+0.66%)
Dec 27, 2022 8.940 9.095 8.905 9.090 356,642 -0.20(-2.15%)
Dec 23, 2022 9.240 9.300 9.110 9.290 266,906 +0.30(+3.34%)
Dec 22, 2022 9.000 9.070 8.765 8.990 468,867 -0.14(-1.53%)
Dec 21, 2022 9.200 9.240 9.060 9.130 186,469 +0.04(+0.44%)
Dec 20, 2022 8.870 9.290 8.870 9.090 617,250 +0.52(+6.07%)
Dec 19, 2022 8.570 8.650 8.410 8.570 477,065 -0.06(-0.70%)
Dec 16, 2022 8.950 8.990 8.625 8.630 651,521 -0.44(-4.85%)
Dec 15, 2022 9.060 9.270 9.040 9.070 582,854 -0.51(-5.32%)
Dec 14, 2022 9.440 9.630 9.230 9.580 379,970 -0.04(-0.42%)
Dec 13, 2022 9.750 9.870 9.450 9.620 349,337 +0.15(+1.58%)
Dec 12, 2022 9.390 9.510 9.140 9.470 405,367 -0.20(-2.07%)
Dec 09, 2022 9.480 9.760 9.430 9.670 502,110 +0.12(+1.26%)
Dec 08, 2022 9.850 9.885 9.550 9.550 497,464 -0.47(-4.69%)
Dec 07, 2022 10.19 10.19 9.980 10.02 263,190 -0.16(-1.57%)
Dec 06, 2022 10.24 10.45 10.12 10.18 441,369 -0.04(-0.39%)
Dec 05, 2022 10.63 10.66 10.18 10.22 720,416 -0.63(-5.81%)
Dec 02, 2022 10.80 11.07 10.79 10.85 423,742 +0.08(+0.74%)
Dec 01, 2022 10.76 10.95 10.66 10.77 304,880 -0.20(-1.82%)
Nov 30, 2022 10.99 11.05 10.87 10.97 537,287 -0.14(-1.26%)
Nov 29, 2022 11.12 11.30 11.05 11.11 257,103 +0.32(+2.97%)
Nov 28, 2022 10.54 10.80 10.50 10.79 200,164 -0.07(-0.64%)
Nov 25, 2022 11.00 11.11 10.73 10.86 153,872 -0.05(-0.46%)
Nov 23, 2022 10.95 11.06 10.60 10.91 158,485 +0.00(+0.00%)
Nov 22, 2022 11.13 11.17 10.76 10.91 124,184 -0.19(-1.71%)
Nov 21, 2022 10.92 11.14 10.65 11.10 206,830 +0.17(+1.56%)
Nov 18, 2022 11.10 11.10 10.82 10.93 139,726 -0.10(-0.91%)
Nov 17, 2022 10.71 11.03 10.55 11.03 323,318 -0.16(-1.43%)
Nov 16, 2022 11.28 11.34 10.95 11.19 307,819 -0.61(-5.17%)
Nov 15, 2022 11.97 12.09 11.77 11.80 152,485 +0.12(+1.03%)
Nov 14, 2022 11.70 11.91 11.62 11.68 258,973 -0.31(-2.59%)
Nov 11, 2022 11.18 12.00 11.12 11.99 758,386 +1.28(+11.95%)
Nov 10, 2022 10.82 10.93 10.54 10.71 529,915 -0.81(-7.03%)
Nov 09, 2022 11.57 12.19 11.40 11.52 371,441 -0.81(-6.57%)
Nov 08, 2022 12.30 12.39 12.13 12.33 168,678 -0.15(-1.20%)
Nov 07, 2022 13.15 13.15 12.38 12.48 145,955 -0.65(-4.95%)
Nov 04, 2022 13.77 13.77 12.95 13.13 624,775 +0.59(+4.70%)
Nov 03, 2022 12.22 12.63 12.08 12.54 163,432 +0.16(+1.29%)
Nov 02, 2022 12.78 12.78 12.32 12.38 88,917 -0.44(-3.43%)
Nov 01, 2022 12.80 13.00 12.40 12.82 198,448 -0.11(-0.85%)
Oct 31, 2022 11.69 12.98 11.64 12.93 308,508 +0.73(+5.98%)
Oct 28, 2022 12.16 12.24 11.92 12.20 203,298 -0.16(-1.29%)
Oct 27, 2022 12.15 12.56 12.15 12.36 207,310 +0.20(+1.64%)
Oct 26, 2022 12.53 12.63 12.14 12.16 157,876 -0.41(-3.26%)
Oct 25, 2022 12.66 12.89 12.48 12.57 266,068 -0.11(-0.87%)
Oct 24, 2022 12.91 12.97 12.48 12.68 437,989 -0.73(-5.44%)
Oct 21, 2022 12.98 13.42 12.90 13.41 185,488 +0.25(+1.90%)
Oct 20, 2022 13.39 13.56 12.92 13.16 344,086 -0.03(-0.23%)
Oct 19, 2022 13.22 13.40 13.10 13.19 156,243 -0.04(-0.30%)
Oct 18, 2022 13.44 13.60 12.97 13.23 298,788 +0.11(+0.84%)
Oct 17, 2022 13.67 13.81 13.00 13.12 183,585 -0.32(-2.38%)
Oct 14, 2022 14.36 14.43 13.38 13.44 538,554 -0.65(-4.61%)
Oct 13, 2022 12.55 14.51 12.50 14.09 937,583 +1.48(+11.74%)
Oct 12, 2022 12.69 12.90 12.33 12.61 283,954 -0.15(-1.18%)
Oct 11, 2022 11.81 13.14 11.74 12.76 896,974 +2.02(+18.81%)
Oct 10, 2022 10.70 10.88 10.67 10.74 111,399 +0.15(+1.42%)
Oct 07, 2022 10.79 10.92 10.45 10.59 389,465 -0.25(-2.31%)
Oct 06, 2022 10.76 10.96 10.73 10.84 132,253 +0.06(+0.56%)
Oct 05, 2022 10.73 10.90 10.45 10.78 156,610 -0.04(-0.37%)
Oct 04, 2022 10.99 11.07 10.65 10.82 344,768 +0.22(+2.08%)
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.