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 (%)
Mar 31, 2017 15.25 15.63 14.98 15.52 444,008 +0.21(+1.34%)
Mar 30, 2017 15.59 15.71 15.25 15.31 749,478 -0.43(-2.76%)
Mar 29, 2017 15.45 15.79 15.45 15.75 405,672 +0.34(+2.23%)
Mar 28, 2017 15.29 15.50 14.94 15.41 988,880 -0.34(-2.18%)
Mar 27, 2017 15.28 15.90 15.21 15.75 550,937 +0.30(+1.97%)
Mar 24, 2017 15.76 15.86 15.39 15.44 471,461 +0.07(+0.45%)
Mar 23, 2017 15.00 15.44 14.94 15.38 603,172 +0.15(+1.00%)
Mar 22, 2017 15.31 15.43 14.99 15.22 650,679 -0.08(-0.50%)
Mar 21, 2017 15.77 15.82 15.11 15.30 433,603 -0.49(-3.09%)
Mar 20, 2017 15.42 15.86 15.41 15.79 365,905 +0.37(+2.37%)
Mar 17, 2017 15.63 15.68 15.24 15.42 526,937 -0.09(-0.59%)
Mar 16, 2017 15.59 15.71 15.49 15.51 389,336 +0.07(+0.44%)
Mar 15, 2017 14.84 15.53 14.78 15.44 570,075 +0.77(+5.25%)
Mar 14, 2017 14.92 14.93 14.55 14.67 517,983 -0.43(-2.83%)
Mar 13, 2017 15.03 15.15 14.85 15.10 482,707 +0.23(+1.54%)
Mar 10, 2017 15.08 15.09 14.81 14.87 401,846 +0.25(+1.72%)
Mar 09, 2017 14.86 14.93 14.57 14.62 426,505 -0.10(-0.67%)
Mar 08, 2017 14.79 14.96 14.68 14.72 739,156 -0.44(-2.92%)
Mar 07, 2017 15.34 15.38 14.96 15.16 850,136 -0.33(-2.12%)
Mar 06, 2017 15.77 15.78 15.27 15.49 818,464 -0.14(-0.88%)
Mar 03, 2017 15.67 15.79 15.32 15.63 651,506 -0.08(-0.49%)
Mar 02, 2017 15.95 16.12 15.54 15.70 1,025,632 -0.43(-2.69%)
Mar 01, 2017 15.89 16.28 15.70 16.14 924,794 +0.42(+2.67%)
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%)
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.