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 (%)
Sep 28, 2018 24.03 24.45 23.38 23.62 691,905 -0.91(-3.70%)
Sep 27, 2018 24.50 24.86 24.46 24.53 784,431 +0.14(+0.57%)
Sep 26, 2018 24.50 24.91 24.29 24.39 438,375 -0.09(-0.37%)
Sep 25, 2018 23.38 24.55 23.38 24.48 345,823 +0.99(+4.21%)
Sep 24, 2018 24.29 24.30 23.37 23.49 159,215 -0.82(-3.37%)
Sep 21, 2018 24.03 24.50 23.95 24.31 189,201 +0.34(+1.40%)
Sep 20, 2018 24.01 24.19 23.73 23.97 420,604 +0.27(+1.14%)
Sep 19, 2018 24.13 24.13 23.60 23.70 163,819 -0.56(-2.29%)
Sep 18, 2018 24.34 24.44 24.10 24.26 182,579 -0.12(-0.50%)
Sep 17, 2018 24.16 24.50 23.96 24.38 364,116 +0.41(+1.71%)
Sep 14, 2018 24.05 24.12 23.75 23.97 362,269 +0.35(+1.49%)
Sep 13, 2018 23.86 23.95 23.43 23.62 341,149 +0.14(+0.59%)
Sep 12, 2018 23.38 23.83 23.33 23.48 613,687 +0.20(+0.84%)
Sep 11, 2018 23.11 23.50 22.70 23.29 333,845 -0.48(-2.03%)
Sep 10, 2018 24.41 24.45 23.61 23.77 428,897 -0.40(-1.66%)
Sep 07, 2018 24.75 24.76 24.03 24.17 370,703 -0.29(-1.20%)
Sep 06, 2018 23.91 24.55 23.86 24.46 310,247 +0.56(+2.33%)
Sep 05, 2018 23.82 24.18 23.56 23.91 506,260 +0.34(+1.42%)
Sep 04, 2018 23.26 23.77 23.11 23.57 293,724 -0.17(-0.72%)
Aug 31, 2018 23.74 23.74 23.74 0 +0.41(+1.75%)
Aug 30, 2018 23.48 23.55 22.97 23.33 241,585 -0.43(-1.82%)
Aug 29, 2018 23.72 24.02 23.59 23.77 162,594 +0.16(+0.69%)
Aug 28, 2018 23.65 23.78 23.31 23.60 158,922 -0.10(-0.41%)
Aug 27, 2018 23.94 24.18 23.56 23.70 194,614 +0.04(+0.17%)
Aug 24, 2018 23.38 23.80 23.33 23.66 262,902 +0.73(+3.18%)
Aug 23, 2018 23.11 23.28 22.72 22.93 228,086 +0.03(+0.14%)
Aug 22, 2018 22.48 22.97 22.36 22.90 304,500 +0.41(+1.82%)
Aug 21, 2018 22.70 22.83 22.43 22.49 345,779 -0.31(-1.36%)
Aug 20, 2018 23.11 23.33 22.52 22.80 528,643 -0.67(-2.86%)
Aug 17, 2018 23.52 23.56 23.13 23.47 354,203 -0.24(-1.00%)
Aug 16, 2018 24.01 24.37 23.17 23.71 712,353 +0.11(+0.45%)
Aug 15, 2018 23.72 23.77 23.35 23.60 356,823 -0.38(-1.60%)
Aug 14, 2018 23.55 24.20 23.33 23.99 270,382 +0.82(+3.53%)
Aug 13, 2018 23.29 23.63 22.78 23.17 284,672 -0.20(-0.84%)
Aug 10, 2018 23.29 23.54 22.93 23.37 394,170 -0.56(-2.36%)
Aug 09, 2018 23.33 24.03 23.11 23.93 610,604 +0.11(+0.48%)
Aug 08, 2018 24.08 24.68 23.72 23.82 360,766 -0.46(-1.89%)
Aug 07, 2018 24.44 24.97 24.22 24.28 339,378 +0.02(+0.07%)
Aug 06, 2018 24.56 24.60 24.03 24.26 285,113 -0.22(-0.90%)
Aug 03, 2018 23.64 24.55 23.49 24.48 405,292 +0.89(+3.78%)
Aug 02, 2018 23.38 23.71 23.15 23.59 329,007 -0.10(-0.41%)
Aug 01, 2018 23.81 24.07 23.66 23.69 457,321 -0.04(-0.17%)
Jul 31, 2018 23.13 24.08 23.13 23.73 662,056 +0.48(+2.08%)
Jul 30, 2018 22.96 23.60 22.94 23.24 943,535 +0.38(+1.68%)
Jul 27, 2018 22.78 23.07 22.57 22.86 204,479 +0.33(+1.45%)
Jul 26, 2018 22.93 22.93 22.48 22.53 159,074 -0.54(-2.34%)
Jul 25, 2018 22.64 23.15 22.64 23.07 807,800 +0.74(+3.30%)
Jul 24, 2018 22.40 22.57 22.19 22.34 324,750 +0.29(+1.30%)
Jul 23, 2018 22.34 22.44 21.86 22.05 257,696 -0.24(-1.06%)
Jul 20, 2018 22.71 22.88 22.27 22.29 340,610 +0.09(+0.41%)
Jul 19, 2018 22.07 22.26 21.85 22.20 340,773 -0.27(-1.20%)
Jul 18, 2018 22.49 22.88 22.31 22.47 397,390 +0.08(+0.37%)
Jul 17, 2018 22.26 22.54 22.01 22.39 254,405 +0.11(+0.51%)
Jul 16, 2018 22.48 22.50 22.12 22.27 260,334 +0.01(+0.04%)
Jul 13, 2018 22.04 22.43 21.85 22.26 212,450 +0.19(+0.85%)
Jul 12, 2018 22.56 22.64 21.74 22.07 683,243 -0.56(-2.46%)
Jul 11, 2018 23.02 23.11 22.56 22.63 537,704 -0.15(-0.65%)
Jul 10, 2018 22.53 23.15 22.19 22.78 1,142,397 +0.58(+2.62%)
Jul 09, 2018 20.98 22.38 20.92 22.20 971,553 +1.36(+6.52%)
Jul 06, 2018 20.46 20.90 20.37 20.84 668,164 +0.14(+0.67%)
Jul 05, 2018 21.08 21.08 20.61 20.70 680,888 -0.56(-2.66%)
Jul 03, 2018 21.26 21.26 21.26 0 +0.02(+0.12%)
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.