Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.77 15.89 15.52 15.72 912,741 -0.02(-0.10%)
Feb 27, 2017 15.83 15.87 15.60 15.73 399,767 -0.04(-0.24%)
Feb 24, 2017 16.05 16.29 15.72 15.77 536,105 -0.62(-3.77%)
Feb 23, 2017 17.11 17.16 16.24 16.39 814,516 -0.53(-3.15%)
Feb 22, 2017 16.82 17.14 16.75 16.92 876,198 +0.10(+0.59%)
Feb 21, 2017 16.66 16.83 16.53 16.82 836,805 +0.50(+3.08%)
Feb 17, 2017 16.32 16.32 16.32 0 -0.07(-0.42%)
Feb 16, 2017 16.63 17.08 16.36 16.39 484,639 +0.04(+0.23%)
Feb 15, 2017 16.51 16.53 16.15 16.35 933,411 -0.43(-2.55%)
Feb 14, 2017 16.63 16.83 16.39 16.78 412,358 +0.21(+1.24%)
Feb 13, 2017 16.63 16.76 16.41 16.57 673,811 -0.01(-0.05%)
Feb 10, 2017 16.67 16.86 16.51 16.58 675,132 +0.20(+1.21%)
Feb 09, 2017 16.48 16.61 16.19 16.38 589,377 -0.10(-0.60%)
Feb 08, 2017 16.27 16.57 16.12 16.48 703,660 +0.55(+3.45%)
Feb 07, 2017 15.86 16.02 15.70 15.93 798,106 +0.57(+3.72%)
Feb 06, 2017 15.52 15.81 15.23 15.36 605,330 +0.21(+1.41%)
Feb 03, 2017 15.18 15.22 15.01 15.15 1,864,539 -0.59(-3.78%)
Feb 02, 2017 15.83 15.91 15.67 15.74 387,342 +0.01(+0.05%)
Feb 01, 2017 15.99 15.99 15.54 15.73 614,719 -0.05(-0.29%)
Jan 31, 2017 15.89 15.90 15.60 15.78 581,967 -0.29(-1.80%)
Jan 30, 2017 16.37 16.43 15.99 16.07 463,687 -0.57(-3.44%)
Jan 27, 2017 16.41 16.72 16.31 16.64 571,077 +0.21(+1.30%)
Jan 26, 2017 16.33 16.50 16.19 16.43 811,565 -0.39(-2.31%)
Jan 25, 2017 16.68 16.93 16.63 16.82 537,571 +0.16(+0.96%)
Jan 24, 2017 16.95 16.99 16.53 16.66 883,542 -0.46(-2.67%)
Jan 23, 2017 16.84 17.14 16.82 17.11 338,125 +0.32(+1.91%)
Jan 20, 2017 16.60 16.82 16.57 16.79 416,377 +0.27(+1.66%)
Jan 19, 2017 16.72 16.76 16.37 16.52 550,660 -0.11(-0.64%)
Jan 18, 2017 16.68 16.78 16.62 16.63 934,062 -0.10(-0.59%)
Jan 17, 2017 16.62 16.82 16.48 16.73 673,415 -0.10(-0.59%)
Jan 13, 2017 16.82 16.82 16.82 0 -0.59(-3.42%)
Jan 12, 2017 17.63 17.66 17.38 17.42 366,108 +0.02(+0.09%)
Jan 11, 2017 17.02 17.44 16.97 17.40 479,064 +0.43(+2.56%)
Jan 10, 2017 17.14 17.30 16.83 16.97 428,897 +0.26(+1.55%)
Jan 09, 2017 16.63 16.93 16.57 16.71 403,126 +0.11(+0.64%)
Jan 06, 2017 16.82 16.90 16.50 16.60 484,090 -0.39(-2.29%)
Jan 05, 2017 17.02 17.40 16.97 16.99 463,234 +0.23(+1.36%)
Jan 04, 2017 17.05 17.08 16.59 16.76 685,251 -0.07(-0.41%)
Jan 03, 2017 16.44 16.84 16.44 16.83 854,146 +0.66(+4.05%)
Dec 30, 2016 16.18 16.18 16.18 0 +0.08(+0.52%)
Dec 29, 2016 15.79 16.21 15.79 16.09 602,394 +0.14(+0.91%)
Dec 28, 2016 15.57 15.97 15.56 15.95 404,628 +0.43(+2.80%)
Dec 27, 2016 15.45 15.63 15.31 15.51 739,747 +0.00(+0.00%)
Dec 23, 2016 15.51 15.51 15.51 0 +0.05(+0.30%)
Dec 22, 2016 15.44 15.50 15.20 15.47 439,659 -0.19(-1.22%)
Dec 21, 2016 15.59 15.67 15.33 15.66 713,673 +0.60(+4.00%)
Dec 20, 2016 15.18 15.24 14.98 15.06 504,660 -0.12(-0.80%)
Dec 19, 2016 15.08 15.18 14.83 15.18 966,816 +0.10(+0.66%)
Dec 16, 2016 15.11 15.24 14.93 15.08 619,121 -0.13(-0.85%)
Dec 15, 2016 15.24 15.27 14.95 15.21 846,553 +0.26(+1.73%)
Dec 14, 2016 15.05 15.23 14.91 14.95 960,734 -0.18(-1.16%)
Dec 13, 2016 14.99 15.16 14.89 15.12 559,761 +0.21(+1.43%)
Dec 12, 2016 14.58 15.06 14.58 14.91 709,227 +0.33(+2.25%)
Dec 09, 2016 14.42 14.86 14.40 14.58 1,113,570 -0.35(-2.35%)
Dec 08, 2016 14.70 14.98 14.52 14.93 652,012 +0.08(+0.51%)
Dec 07, 2016 14.79 14.88 14.67 14.86 716,916 +0.15(+1.04%)
Dec 06, 2016 14.48 14.89 14.47 14.70 667,786 +0.34(+2.39%)
Dec 05, 2016 14.19 14.64 14.17 14.36 1,358,641 +0.88(+6.56%)
Dec 02, 2016 12.87 13.68 12.81 13.48 2,526,303 +1.57(+13.20%)
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.