Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.522 7.684 7.451 7.609 64,051 +0.05(+0.70%)
Jun 29, 2020 7.530 7.847 7.328 7.557 66,862 +0.21(+2.87%)
Jun 26, 2020 7.759 7.829 7.346 7.346 70,932 -0.39(-5.01%)
Jun 25, 2020 7.873 7.926 7.548 7.733 75,901 -0.15(-1.90%)
Jun 24, 2020 8.173 8.243 7.829 7.882 92,716 -0.62(-7.25%)
Jun 23, 2020 8.595 8.705 8.463 8.498 87,807 +0.20(+2.44%)
Jun 22, 2020 8.480 8.480 8.252 8.296 61,868 -0.11(-1.36%)
Jun 19, 2020 8.577 8.815 8.410 8.410 138,682 +0.03(+0.31%)
Jun 18, 2020 8.384 8.588 8.375 8.384 40,943 -0.20(-2.36%)
Jun 17, 2020 8.542 8.736 8.414 8.586 105,547 +0.04(+0.51%)
Jun 16, 2020 8.894 8.955 8.463 8.542 83,594 +0.10(+1.15%)
Jun 15, 2020 8.014 8.524 8.014 8.445 117,445 -0.22(-2.54%)
Jun 12, 2020 8.894 9.079 8.498 8.665 161,985 -0.22(-2.48%)
Jun 11, 2020 9.017 9.149 8.806 8.885 122,115 -0.69(-7.17%)
Jun 10, 2020 10.03 10.13 9.430 9.571 107,702 -0.18(-1.81%)
Jun 09, 2020 9.659 9.870 9.659 9.747 112,246 -0.35(-3.48%)
Jun 08, 2020 9.862 10.17 9.844 10.10 179,863 +0.38(+3.89%)
Jun 05, 2020 9.782 9.906 9.642 9.721 169,373 +0.31(+3.27%)
Jun 04, 2020 9.633 9.756 9.343 9.413 138,629 -0.38(-3.86%)
Jun 03, 2020 9.703 10.16 9.606 9.791 153,049 -0.23(-2.28%)
Jun 02, 2020 9.457 10.08 9.413 10.02 179,130 +0.85(+9.31%)
Jun 01, 2020 9.114 9.343 9.109 9.167 125,384 +0.09(+0.97%)
May 29, 2020 9.237 9.351 8.867 9.079 107,990 -0.42(-4.44%)
May 28, 2020 9.193 9.782 9.105 9.501 134,370 +0.29(+3.15%)
May 27, 2020 9.598 9.642 9.136 9.211 111,050 +0.40(+4.60%)
May 26, 2020 8.815 8.929 8.676 8.806 100,125 +0.59(+7.17%)
May 22, 2020 8.366 8.366 8.076 8.216 121,744 -0.18(-2.20%)
May 21, 2020 8.296 8.604 8.296 8.401 118,476 +0.23(+2.80%)
May 20, 2020 8.155 8.304 8.049 8.173 80,562 +0.18(+2.20%)
May 19, 2020 8.507 8.507 7.979 7.997 119,548 -0.26(-3.19%)
May 18, 2020 7.697 8.331 7.434 8.260 280,517 +1.10(+15.36%)
May 15, 2020 6.774 7.231 6.721 7.161 189,153 +0.40(+5.85%)
May 14, 2020 6.343 6.765 6.184 6.765 122,956 +0.29(+4.48%)
May 13, 2020 6.879 6.879 6.308 6.475 145,230 +0.22(+3.52%)
May 12, 2020 6.774 6.827 6.228 6.255 140,031 -0.53(-7.78%)
May 11, 2020 6.290 6.862 5.929 6.783 213,686 +0.49(+7.83%)
May 08, 2020 6.352 6.483 6.237 6.290 114,128 +0.07(+1.13%)
May 07, 2020 6.272 6.404 6.070 6.220 107,397 -0.04(-0.56%)
May 06, 2020 6.527 6.607 6.228 6.255 125,184 -0.27(-4.18%)
May 05, 2020 6.871 6.994 6.457 6.527 89,462 -0.28(-4.13%)
May 04, 2020 6.519 6.818 6.395 6.809 116,416 -0.03(-0.39%)
May 01, 2020 6.827 6.976 6.378 6.835 201,657 -0.07(-1.02%)
Apr 30, 2020 6.994 7.152 6.791 6.906 252,374 -0.39(-5.31%)
Apr 29, 2020 7.302 7.478 7.143 7.293 174,681 +0.08(+1.10%)
Apr 28, 2020 6.959 7.346 6.897 7.214 272,386 +0.48(+7.05%)
Apr 27, 2020 6.228 6.778 6.105 6.739 235,297 +0.77(+12.98%)
Apr 24, 2020 6.299 6.325 5.340 5.964 551,431 -0.70(-10.55%)
Apr 23, 2020 6.923 6.967 6.598 6.668 115,671 -0.14(-2.07%)
Apr 22, 2020 6.879 6.967 6.747 6.809 96,659 -0.03(-0.39%)
Apr 21, 2020 6.818 6.959 6.774 6.835 67,672 -0.14(-2.02%)
Apr 20, 2020 7.099 7.266 6.703 6.976 162,838 -0.13(-1.86%)
Apr 17, 2020 7.486 7.518 7.046 7.108 366,370 -0.18(-2.42%)
Apr 16, 2020 7.478 7.697 7.249 7.284 336,168 +0.13(+1.85%)
Apr 15, 2020 7.214 7.469 6.879 7.152 395,820 -0.09(-1.22%)
Apr 14, 2020 6.237 7.381 6.132 7.240 459,524 +1.44(+24.89%)
Apr 13, 2020 5.718 5.832 5.525 5.797 207,210 +0.06(+1.07%)
Apr 09, 2020 5.709 6.026 5.525 5.736 217,230 +0.04(+0.77%)
Apr 08, 2020 5.586 5.727 5.454 5.692 150,651 +0.01(+0.15%)
Apr 07, 2020 6.026 6.211 5.560 5.683 178,775 +0.20(+3.69%)
Apr 06, 2020 5.393 5.648 5.331 5.481 90,843 +0.31(+5.95%)
Apr 03, 2020 5.692 5.709 5.111 5.173 143,797 -0.50(-8.84%)
Apr 02, 2020 5.525 5.964 5.454 5.674 132,743 +0.25(+4.54%)
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.