Braskem S.A. ADR (NY: BAK )

22.18 USD -1.23 (-5.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.08 23.15 22.09 22.18 143,812 -1.23(-5.25%)
Jul 29, 2021 23.44 23.62 23.18 23.41 117,953 +0.24(+1.04%)
Jul 28, 2021 22.82 23.17 22.69 23.17 118,620 +0.81(+3.62%)
Jul 27, 2021 22.90 22.90 22.09 22.36 188,078 -1.03(-4.40%)
Jul 26, 2021 22.60 23.47 22.56 23.39 146,206 +0.83(+3.68%)
Jul 23, 2021 23.97 24.00 22.54 22.56 625,320 -1.34(-5.61%)
Jul 22, 2021 24.48 24.48 23.90 23.90 114,927 -0.41(-1.69%)
Jul 21, 2021 23.37 24.31 23.35 24.31 145,206 +1.31(+5.70%)
Jul 20, 2021 22.39 23.30 22.18 23.00 143,314 +0.44(+1.95%)
Jul 19, 2021 22.79 22.95 22.34 22.56 277,553 -1.01(-4.29%)
Jul 16, 2021 24.62 24.64 23.48 23.57 269,201 -0.61(-2.52%)
Jul 15, 2021 24.86 25.09 24.04 24.18 260,731 -0.43(-1.75%)
Jul 14, 2021 23.67 24.75 23.65 24.61 315,788 +1.47(+6.35%)
Jul 13, 2021 23.74 23.80 22.98 23.14 163,509 -0.27(-1.15%)
Jul 12, 2021 22.54 23.48 22.45 23.41 163,776 +0.76(+3.36%)
Jul 09, 2021 22.58 23.04 22.41 22.65 76,305 +0.36(+1.62%)
Jul 08, 2021 21.95 22.35 21.48 22.29 201,804 -0.20(-0.89%)
Jul 07, 2021 22.36 22.63 21.99 22.49 242,736 -0.14(-0.62%)
Jul 06, 2021 23.60 23.61 22.62 22.63 270,947 -1.09(-4.60%)
Jul 02, 2021 23.60 24.01 23.37 23.72 142,163 +0.59(+2.55%)
Jul 01, 2021 23.91 23.94 23.06 23.13 176,156 -0.71(-2.98%)
Jun 30, 2021 23.51 24.04 23.24 23.84 213,811 -0.08(-0.33%)
Jun 29, 2021 23.16 23.98 23.15 23.92 206,681 +1.02(+4.45%)
Jun 28, 2021 22.86 22.92 22.25 22.90 150,230 +0.41(+1.82%)
Jun 25, 2021 23.24 23.32 22.37 22.49 216,997 -0.66(-2.85%)
Jun 24, 2021 22.84 23.41 22.80 23.15 179,066 +0.24(+1.05%)
Jun 23, 2021 22.28 22.95 22.26 22.91 161,056 +0.86(+3.90%)
Jun 22, 2021 21.80 22.19 21.67 22.05 158,127 +0.10(+0.46%)
Jun 21, 2021 21.36 22.00 21.27 21.95 159,056 +0.63(+2.95%)
Jun 18, 2021 21.54 21.74 21.19 21.32 264,560 -0.13(-0.61%)
Jun 17, 2021 22.35 22.46 21.40 21.45 361,694 -1.13(-5.00%)
Jun 16, 2021 22.51 23.03 22.33 22.58 300,139 -0.20(-0.88%)
Jun 15, 2021 22.00 22.84 21.91 22.78 289,984 +0.50(+2.24%)
Jun 14, 2021 22.47 22.47 22.08 22.28 247,368 -0.20(-0.89%)
Jun 11, 2021 23.51 23.52 22.37 22.48 304,681 -1.04(-4.42%)
Jun 10, 2021 23.47 23.86 23.28 23.52 265,567 +0.92(+4.07%)
Jun 09, 2021 22.20 22.87 21.76 22.60 453,443 +0.20(+0.89%)
Jun 08, 2021 23.41 23.67 22.31 22.40 548,863 -1.55(-6.47%)
Jun 07, 2021 23.33 24.11 23.02 23.95 540,068 +0.55(+2.35%)
Jun 04, 2021 22.28 23.55 22.16 23.40 492,405 +1.69(+7.78%)
Jun 03, 2021 21.91 21.95 21.33 21.71 112,023 -0.24(-1.09%)
Jun 02, 2021 20.76 22.27 20.56 21.95 523,865 +1.07(+5.12%)
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.
X