Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.894 7.894 7.894 94,304 -0.11(-1.31%)
Dec 30, 2020 7.858 8.078 7.841 7.999 94,304 +0.06(+0.77%)
Dec 29, 2020 7.920 8.025 7.876 7.937 75,486 +0.21(+2.72%)
Dec 28, 2020 7.771 7.797 7.675 7.727 128,494 -0.04(-0.45%)
Dec 24, 2020 7.710 7.885 7.710 7.762 9,245 -0.06(-0.78%)
Dec 23, 2020 7.946 7.946 7.780 7.823 58,862 -0.04(-0.45%)
Dec 22, 2020 7.885 7.920 7.753 7.858 314,389 -0.15(-1.86%)
Dec 21, 2020 7.937 8.042 7.876 8.007 381,324 -0.18(-2.14%)
Dec 18, 2020 8.253 8.288 8.130 8.183 203,861 -0.18(-2.10%)
Dec 17, 2020 8.042 8.358 8.042 8.358 683,781 +0.57(+7.31%)
Dec 16, 2020 7.499 7.823 7.474 7.788 1,866,795 +0.44(+5.96%)
Dec 15, 2020 7.359 7.368 7.298 7.350 619,948 -0.03(-0.36%)
Dec 14, 2020 7.429 7.429 7.254 7.377 1,138,509 -0.04(-0.59%)
Dec 11, 2020 7.429 7.499 7.403 7.420 319,260 -0.11(-1.51%)
Dec 10, 2020 7.307 7.613 7.307 7.534 128,502 +0.18(+2.38%)
Dec 09, 2020 7.569 7.587 7.307 7.359 268,240 -0.13(-1.75%)
Dec 08, 2020 7.569 7.631 7.491 7.491 82,326 -0.06(-0.81%)
Dec 07, 2020 7.604 7.775 7.534 7.552 137,139 -0.06(-0.81%)
Dec 04, 2020 7.552 7.657 7.517 7.613 135,374 +0.11(+1.40%)
Dec 03, 2020 7.526 7.631 7.499 7.508 300,862 +0.02(+0.23%)
Dec 02, 2020 7.604 7.604 7.464 7.491 534,284 -0.37(-4.68%)
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.