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

Braskem S.A. ADR (NY: BAK )

7.750 -1.280 (-14.17%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2024 7.700 7.860 7.580 7.750 5,857,246 -1.28(-14.17%)
May 03, 2024 8.830 9.050 8.765 9.030 739,521 +0.41(+4.76%)
May 02, 2024 8.350 8.685 8.340 8.620 906,951 +0.46(+5.64%)
May 01, 2024 8.170 8.310 8.060 8.160 629,992 -0.04(-0.49%)
Apr 30, 2024 8.440 8.440 8.130 8.200 1,605,958 -0.62(-7.03%)
Apr 29, 2024 9.090 9.210 8.800 8.820 505,957 -0.12(-1.34%)
Apr 26, 2024 8.880 9.050 8.820 8.940 694,018 +0.22(+2.52%)
Apr 25, 2024 8.640 8.820 8.640 8.720 422,021 -0.08(-0.91%)
Apr 24, 2024 8.770 8.895 8.730 8.800 774,222 -0.09(-1.01%)
Apr 23, 2024 8.620 8.940 8.590 8.890 500,557 +0.13(+1.48%)
Apr 22, 2024 8.430 8.800 8.380 8.760 599,978 +0.11(+1.27%)
Apr 19, 2024 8.520 8.750 8.510 8.650 661,192 +0.01(+0.12%)
Apr 18, 2024 8.500 8.640 8.350 8.640 1,206,474 +0.07(+0.82%)
Apr 17, 2024 8.680 8.700 8.545 8.570 727,607 -0.14(-1.61%)
Apr 16, 2024 8.750 8.790 8.600 8.710 700,536 -0.22(-2.46%)
Apr 15, 2024 9.010 9.140 8.860 8.930 651,240 -0.34(-3.67%)
Apr 12, 2024 9.470 9.510 9.210 9.270 756,903 -0.35(-3.64%)
Apr 11, 2024 9.600 9.700 9.530 9.620 404,883 -0.08(-0.82%)
Apr 10, 2024 9.670 9.815 9.580 9.700 555,121 -0.20(-2.02%)
Apr 09, 2024 9.960 9.965 9.805 9.900 471,300 +0.02(+0.20%)
Apr 08, 2024 9.920 10.00 9.740 9.880 993,662 -0.31(-3.04%)
Apr 05, 2024 10.40 10.50 10.04 10.19 963,471 -0.18(-1.74%)
Apr 04, 2024 10.44 10.63 10.33 10.37 506,665 +0.06(+0.58%)
Apr 03, 2024 10.27 10.32 9.870 10.31 1,138,121 +0.04(+0.39%)
Apr 02, 2024 10.31 10.49 10.23 10.27 515,129 -0.03(-0.29%)
Apr 01, 2024 10.48 10.50 10.23 10.30 452,010 -0.23(-2.18%)
Mar 28, 2024 10.81 10.56 10.54 10.53 938,086 -0.37(-3.39%)
Mar 27, 2024 10.42 10.91 10.34 10.90 1,187,946 +0.51(+4.91%)
Mar 26, 2024 10.37 10.55 10.26 10.39 642,396 +0.02(+0.19%)
Mar 25, 2024 10.70 10.71 10.30 10.37 1,424,728 -0.44(-4.07%)
Mar 22, 2024 10.74 10.98 10.48 10.81 1,434,920 +0.15(+1.41%)
Mar 21, 2024 10.53 10.68 10.32 10.66 2,383,847 +0.10(+0.95%)
Mar 20, 2024 9.910 10.56 9.670 10.56 3,961,847 +1.57(+17.46%)
Mar 19, 2024 8.880 9.245 8.830 8.990 2,378,059 +0.40(+4.66%)
Mar 18, 2024 8.680 8.740 8.405 8.590 1,114,334 +0.06(+0.70%)
Mar 15, 2024 8.230 8.590 8.230 8.530 1,302,429 +0.20(+2.40%)
Mar 14, 2024 8.220 8.340 8.095 8.330 925,795 +0.04(+0.48%)
Mar 13, 2024 8.190 8.410 8.180 8.290 450,670 +0.08(+0.97%)
Mar 12, 2024 8.370 8.420 8.175 8.210 491,664 +0.01(+0.12%)
Mar 11, 2024 8.010 8.345 8.010 8.200 787,332 +0.18(+2.24%)
Mar 08, 2024 8.120 8.185 7.995 8.020 754,405 -0.20(-2.43%)
Mar 07, 2024 8.210 8.255 8.110 8.220 680,879 +0.05(+0.61%)
Mar 06, 2024 8.550 8.560 8.140 8.170 1,074,018 -0.31(-3.66%)
Mar 05, 2024 8.930 8.940 8.470 8.480 922,676 -0.46(-5.15%)
Mar 04, 2024 8.760 8.945 8.595 8.940 988,350 +0.14(+1.59%)
Mar 01, 2024 8.630 8.845 8.550 8.800 871,784 +0.33(+3.90%)
Feb 29, 2024 8.320 8.520 8.275 8.470 865,132 +0.18(+2.17%)
Feb 28, 2024 8.430 8.530 8.240 8.290 1,099,530 -0.31(-3.60%)
Feb 27, 2024 8.540 8.740 8.480 8.600 601,152 +0.13(+1.53%)
Feb 26, 2024 8.180 8.490 8.130 8.470 917,852 +0.29(+3.55%)
Feb 23, 2024 8.260 8.295 8.100 8.180 989,342 -0.16(-1.92%)
Feb 22, 2024 7.990 8.395 7.940 8.340 2,158,512 +0.44(+5.57%)
Feb 21, 2024 8.160 8.240 7.730 7.900 2,092,068 -0.03(-0.38%)
Feb 20, 2024 7.860 7.960 7.670 7.930 1,457,301 +0.11(+1.41%)
Feb 16, 2024 7.450 7.975 7.430 7.820 1,593,943 +0.72(+10.14%)
Feb 15, 2024 7.090 7.230 7.020 7.100 848,203 +0.18(+2.60%)
Feb 14, 2024 6.900 7.000 6.780 6.920 643,019 +0.07(+1.02%)
Feb 13, 2024 7.000 7.070 6.720 6.850 783,178 -0.25(-3.52%)
Feb 12, 2024 7.010 7.290 6.350 7.100 1,725,886 +0.08(+1.14%)
Feb 09, 2024 7.080 7.170 6.990 7.020 470,122 -0.03(-0.43%)
Feb 08, 2024 7.090 7.120 6.980 7.050 433,503 -0.03(-0.42%)
Feb 07, 2024 7.200 7.210 6.995 7.080 668,619 -0.14(-1.94%)
Feb 06, 2024 7.150 7.315 7.145 7.220 645,422 +0.10(+1.40%)
Feb 05, 2024 7.000 7.150 6.800 7.120 1,208,731 +0.02(+0.28%)
Feb 02, 2024 7.230 7.270 7.080 7.100 840,674 -0.22(-3.01%)
Feb 01, 2024 7.260 7.375 7.190 7.320 831,465 +0.08(+1.10%)
Jan 31, 2024 7.370 7.515 7.230 7.240 725,621 +0.00(+0.00%)
Jan 30, 2024 7.490 7.518 7.190 7.240 1,113,688 -0.45(-5.85%)
Jan 29, 2024 7.500 7.700 7.395 7.690 620,258 +0.07(+0.92%)
Jan 26, 2024 7.510 7.655 7.500 7.620 724,394 +0.15(+2.01%)
Jan 25, 2024 7.350 7.525 7.305 7.470 855,567 +0.17(+2.33%)
Jan 24, 2024 7.380 7.380 7.221 7.300 655,934 +0.07(+0.97%)
Jan 23, 2024 7.000 7.260 7.000 7.230 1,014,915 +0.28(+4.03%)
Jan 22, 2024 7.080 7.171 6.885 6.950 2,150,640 -0.27(-3.74%)
Jan 19, 2024 7.270 7.320 7.210 7.220 653,032 -0.02(-0.28%)
Jan 18, 2024 7.260 7.300 7.190 7.240 766,244 -0.06(-0.82%)
Jan 17, 2024 7.480 7.490 7.289 7.300 1,413,257 -0.26(-3.44%)
Jan 16, 2024 7.710 7.720 7.460 7.560 876,529 -0.30(-3.82%)
Jan 12, 2024 7.980 8.080 7.770 7.860 1,034,238 +0.19(+2.48%)
Jan 11, 2024 7.800 7.850 7.670 7.670 654,259 -0.18(-2.29%)
Jan 10, 2024 8.000 8.010 7.750 7.850 1,312,363 -0.25(-3.09%)
Jan 09, 2024 8.290 8.300 8.070 8.100 1,220,718 -0.38(-4.48%)
Jan 08, 2024 8.290 8.490 8.270 8.480 867,862 +0.19(+2.29%)
Jan 05, 2024 8.400 8.610 8.250 8.290 944,448 -0.19(-2.24%)
Jan 04, 2024 8.400 8.531 8.310 8.480 625,323 +0.11(+1.31%)
Jan 03, 2024 8.410 8.450 8.220 8.370 1,140,623 -0.22(-2.56%)
Jan 02, 2024 8.800 8.820 8.490 8.590 917,719 -0.23(-2.61%)
Dec 29, 2023 9.020 9.020 8.720 8.820 708,813 -0.17(-1.89%)
Dec 28, 2023 9.050 9.120 8.960 8.990 443,600 -0.08(-0.88%)
Dec 27, 2023 8.970 9.080 8.880 9.070 767,354 +0.00(+0.00%)
Dec 26, 2023 9.020 9.170 8.991 9.070 840,080 +0.13(+1.45%)
Dec 22, 2023 8.870 8.940 8.715 8.940 1,444,496 +0.22(+2.52%)
Dec 21, 2023 8.150 8.750 8.150 8.720 2,320,296 +0.66(+8.19%)
Dec 20, 2023 8.040 8.370 8.000 8.060 1,932,199 -0.03(-0.37%)
Dec 19, 2023 7.550 8.100 7.521 8.090 2,550,154 +0.64(+8.59%)
Dec 18, 2023 7.260 7.497 7.150 7.450 1,311,702 +0.41(+5.82%)
Dec 15, 2023 6.890 7.060 6.880 7.040 1,132,951 +0.15(+2.18%)
Dec 14, 2023 7.090 7.135 6.680 6.890 2,021,140 -0.11(-1.57%)
Dec 13, 2023 6.730 7.070 6.575 7.000 1,858,714 +0.22(+3.24%)
Dec 12, 2023 6.790 6.880 6.652 6.780 943,159 -0.08(-1.17%)
Dec 11, 2023 7.000 7.080 6.805 6.860 1,487,387 -0.30(-4.19%)
Dec 08, 2023 7.130 7.440 7.120 7.160 1,689,664 -0.09(-1.24%)
Dec 07, 2023 7.180 7.260 7.059 7.250 885,043 +0.12(+1.68%)
Dec 06, 2023 7.180 7.330 7.110 7.130 1,390,060 +0.06(+0.85%)
Dec 05, 2023 7.280 7.280 7.030 7.070 555,350 -0.21(-2.88%)
Dec 04, 2023 7.250 7.420 7.210 7.280 775,141 -0.17(-2.28%)
Dec 01, 2023 7.090 7.450 7.050 7.450 4,198,135 -0.33(-4.24%)
Nov 30, 2023 8.250 8.270 7.675 7.780 1,345,130 -0.58(-6.94%)
Nov 29, 2023 8.420 8.620 8.330 8.360 735,556 +0.22(+2.70%)
Nov 28, 2023 8.120 8.215 8.060 8.140 407,219 +0.02(+0.25%)
Nov 27, 2023 8.200 8.280 8.079 8.120 359,426 -0.13(-1.58%)
Nov 24, 2023 8.220 8.280 8.190 8.250 195,800 +0.12(+1.48%)
Nov 22, 2023 8.310 8.320 8.050 8.130 768,331 +0.06(+0.74%)
Nov 21, 2023 8.280 8.290 8.070 8.070 734,418 -0.29(-3.47%)
Nov 20, 2023 8.240 8.410 8.200 8.360 437,408 +0.17(+2.08%)
Nov 17, 2023 8.250 8.305 8.150 8.190 478,147 +0.13(+1.61%)
Nov 16, 2023 8.200 8.230 7.975 8.060 820,286 -0.01(-0.12%)
Nov 15, 2023 8.240 8.300 8.030 8.070 658,899 -0.13(-1.59%)
Nov 14, 2023 8.130 8.290 8.130 8.200 1,588,721 +0.30(+3.80%)
Nov 13, 2023 7.930 8.099 7.801 7.900 839,157 -0.17(-2.11%)
Nov 10, 2023 8.040 8.170 7.840 8.070 1,034,084 -0.01(-0.12%)
Nov 09, 2023 8.220 8.360 7.950 8.080 3,094,743 +1.05(+14.94%)
Nov 08, 2023 7.350 7.350 7.025 7.030 672,717 -0.14(-1.95%)
Nov 07, 2023 7.140 7.221 7.050 7.170 765,484 -0.08(-1.10%)
Nov 06, 2023 7.460 7.478 7.220 7.250 557,635 +0.04(+0.55%)
Nov 03, 2023 6.960 7.250 6.960 7.210 625,896 +0.32(+4.64%)
Nov 02, 2023 6.750 6.920 6.670 6.890 336,773 +0.26(+3.92%)
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.