Skip to main content

Braskem S.A. ADR (NY: BAK )

10.80 -0.10 (-0.92%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2019 17.34 17.34 17.34 0 -0.51(-2.86%)
May 10, 2019 18.02 18.04 17.72 17.85 559,275 -0.24(-1.31%)
May 09, 2019 18.83 20.13 17.95 18.09 1,460,220 -1.38(-7.09%)
May 08, 2019 19.86 19.86 19.40 19.47 655,387 -0.05(-0.27%)
May 07, 2019 19.61 19.68 19.23 19.52 459,128 -0.61(-3.02%)
May 06, 2019 20.13 20.22 20.02 20.13 733,749 -0.53(-2.56%)
May 03, 2019 20.57 20.73 20.53 20.66 268,497 +0.16(+0.77%)
May 02, 2019 21.02 21.02 20.41 20.50 326,001 -0.53(-2.51%)
May 01, 2019 21.57 21.57 21.03 21.03 310,085 -0.48(-2.25%)
Apr 30, 2019 21.49 21.70 20.98 21.51 1,045,014 +0.13(+0.62%)
Apr 29, 2019 20.88 21.43 20.73 21.38 436,883 +0.52(+2.49%)
Apr 26, 2019 20.75 21.25 20.59 20.86 869,945 -0.26(-1.25%)
Apr 25, 2019 20.95 21.18 20.72 21.12 481,585 -0.02(-0.08%)
Apr 24, 2019 21.57 21.57 20.87 21.14 649,584 -0.63(-2.91%)
Apr 23, 2019 21.74 21.84 21.52 21.77 462,924 -0.07(-0.32%)
Apr 22, 2019 21.84 22.25 21.65 21.84 428,957 +0.13(+0.61%)
Apr 18, 2019 21.84 21.90 21.46 21.71 593,945 -0.12(-0.56%)
Apr 17, 2019 21.58 22.19 21.34 21.83 603,139 +1.54(+7.56%)
Apr 16, 2019 20.04 20.46 20.00 20.30 635,545 -0.25(-1.23%)
Apr 15, 2019 20.72 20.75 20.34 20.55 426,474 -0.12(-0.59%)
Apr 12, 2019 20.77 20.94 20.27 20.68 921,441 -0.23(-1.10%)
Apr 11, 2019 20.60 21.24 20.55 20.90 1,302,348 +0.52(+2.57%)
Apr 10, 2019 20.40 20.63 20.33 20.38 609,279 +0.16(+0.81%)
Apr 09, 2019 20.53 20.53 20.04 20.22 727,786 -0.34(-1.67%)
Apr 08, 2019 20.72 20.78 20.41 20.56 702,280 +0.03(+0.16%)
Apr 05, 2019 21.01 21.01 20.38 20.53 506,737 -0.30(-1.45%)
Apr 04, 2019 20.56 20.89 20.33 20.83 388,819 +0.26(+1.27%)
Apr 03, 2019 20.95 21.13 20.42 20.57 599,291 -0.59(-2.78%)
Apr 02, 2019 21.79 21.81 21.07 21.16 523,587 -0.72(-3.29%)
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.