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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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.