Skip to main content

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.806 7.823 7.377 7.377 467,058 -0.31(-3.99%)
Nov 27, 2020 7.745 7.762 7.648 7.683 191,077 -0.30(-3.73%)
Nov 25, 2020 7.823 8.060 7.727 7.981 112,431 +0.17(+2.13%)
Nov 24, 2020 7.867 7.894 7.727 7.815 194,832 +0.16(+2.06%)
Nov 23, 2020 7.727 7.797 7.596 7.657 165,463 +0.15(+1.98%)
Nov 20, 2020 7.622 7.648 7.491 7.508 194,958 -0.17(-2.17%)
Nov 19, 2020 7.727 7.850 7.604 7.675 196,580 -0.04(-0.57%)
Nov 18, 2020 7.841 7.920 7.710 7.718 189,909 -0.18(-2.33%)
Nov 17, 2020 7.710 7.964 7.701 7.902 202,667 +0.11(+1.46%)
Nov 16, 2020 7.920 7.929 7.780 7.788 420,596 -0.20(-2.52%)
Nov 13, 2020 7.692 8.051 7.683 7.990 779,033 +0.39(+5.19%)
Nov 12, 2020 7.710 7.718 7.482 7.596 231,941 -0.13(-1.70%)
Nov 11, 2020 7.823 7.841 7.718 7.727 129,847 -0.51(-6.17%)
Nov 10, 2020 8.042 8.288 8.042 8.235 90,775 +0.37(+4.68%)
Nov 09, 2020 8.218 8.253 7.780 7.867 785,236 -0.13(-1.64%)
Nov 06, 2020 7.272 7.999 7.272 7.999 77,960 +0.71(+9.74%)
Nov 05, 2020 6.982 7.307 6.956 7.289 95,463 +0.41(+5.99%)
Nov 04, 2020 6.790 7.026 6.623 6.877 66,568 -0.13(-1.88%)
Nov 03, 2020 7.359 7.359 6.930 7.009 117,059 +0.10(+1.39%)
Nov 02, 2020 6.982 6.982 6.842 6.912 9,051 -0.06(-0.88%)
Oct 30, 2020 6.895 6.974 6.807 6.974 116,997 -0.18(-2.45%)
Oct 29, 2020 6.921 7.166 6.842 7.149 170,783 -0.07(-0.97%)
Oct 28, 2020 7.210 7.228 6.991 7.219 259,964 -0.28(-3.74%)
Oct 27, 2020 7.543 7.639 7.350 7.499 118,811 -0.11(-1.38%)
Oct 26, 2020 7.648 7.771 7.569 7.604 164,006 -0.30(-3.77%)
Oct 23, 2020 7.552 7.902 7.552 7.902 97,707 +0.23(+2.97%)
Oct 22, 2020 7.613 7.753 7.464 7.675 276,212 +0.14(+1.86%)
Oct 21, 2020 7.368 7.666 7.324 7.534 47,789 +0.30(+4.12%)
Oct 20, 2020 7.236 7.438 7.210 7.236 59,649 +0.18(+2.61%)
Oct 19, 2020 6.974 7.114 6.807 7.052 61,609 +0.31(+4.55%)
Oct 16, 2020 6.649 6.895 6.474 6.746 75,106 +0.18(+2.67%)
Oct 15, 2020 6.562 6.623 6.404 6.571 113,081 -0.14(-2.09%)
Oct 14, 2020 6.772 6.904 6.658 6.711 47,325 +0.01(+0.13%)
Oct 13, 2020 6.632 6.807 6.562 6.702 29,219 +0.04(+0.66%)
Oct 12, 2020 6.798 6.798 6.429 6.658 65,648 -0.09(-1.30%)
Oct 09, 2020 6.825 6.886 6.693 6.746 40,064 -0.09(-1.28%)
Oct 08, 2020 6.886 7.044 6.807 6.833 314,521 -0.18(-2.50%)
Oct 07, 2020 7.035 7.088 6.772 7.009 30,418 +0.12(+1.78%)
Oct 06, 2020 7.210 7.236 6.816 6.886 130,835 +0.18(+2.61%)
Oct 05, 2020 6.474 6.711 6.444 6.711 19,009 +0.32(+4.93%)
Oct 02, 2020 6.483 6.685 6.325 6.395 38,580 -0.14(-2.14%)
Oct 01, 2020 6.492 6.645 6.413 6.536 25,316 -0.01(-0.13%)
Sep 30, 2020 6.255 6.553 6.255 6.544 29,385 +0.32(+5.21%)
Sep 29, 2020 6.133 6.369 6.133 6.220 23,422 +0.05(+0.85%)
Sep 28, 2020 6.553 6.667 6.168 6.168 90,873 -0.39(-5.95%)
Sep 25, 2020 6.395 6.597 6.395 6.558 36,754 -0.09(-1.38%)
Sep 24, 2020 6.746 6.798 6.619 6.649 56,479 -0.02(-0.26%)
Sep 23, 2020 7.193 7.219 6.667 6.667 72,765 -0.57(-7.87%)
Sep 22, 2020 7.412 7.420 7.088 7.236 46,082 +0.10(+1.35%)
Sep 21, 2020 6.833 7.368 6.676 7.140 81,586 +0.00(+0.00%)
Sep 18, 2020 7.499 7.499 7.105 7.140 39,607 -0.51(-6.64%)
Sep 17, 2020 7.166 7.648 7.149 7.648 35,676 +0.25(+3.44%)
Sep 16, 2020 7.482 7.482 7.315 7.394 33,150 -0.10(-1.29%)
Sep 15, 2020 7.385 7.526 7.333 7.491 48,516 +0.17(+2.27%)
Sep 14, 2020 7.263 7.438 7.228 7.324 40,378 +0.25(+3.47%)
Sep 11, 2020 7.280 7.289 7.044 7.079 54,218 -0.08(-1.10%)
Sep 10, 2020 7.412 7.491 7.149 7.158 24,069 -0.13(-1.80%)
Sep 09, 2020 7.482 7.491 7.263 7.289 33,584 -0.12(-1.65%)
Sep 08, 2020 7.131 7.412 7.114 7.412 32,622 +0.16(+2.17%)
Sep 04, 2020 6.965 7.263 6.956 7.254 51,364 +0.27(+3.89%)
Sep 03, 2020 7.193 7.280 6.895 6.982 43,927 -0.06(-0.87%)
Sep 02, 2020 7.061 7.096 6.860 7.044 18,739 +0.04(+0.63%)
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.