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 (%)
Jul 31, 2017 18.49 18.53 18.11 18.32 600,514 -0.10(-0.54%)
Jul 28, 2017 18.38 18.49 18.23 18.42 333,154 +0.00(+0.00%)
Jul 27, 2017 18.72 18.72 18.38 18.42 422,826 -0.27(-1.43%)
Jul 26, 2017 18.49 18.71 18.43 18.69 361,865 +0.11(+0.62%)
Jul 25, 2017 18.72 18.73 18.53 18.57 477,189 +0.02(+0.12%)
Jul 24, 2017 18.85 18.85 18.37 18.55 702,657 -0.34(-1.82%)
Jul 21, 2017 19.17 19.24 18.75 18.89 1,150,560 -0.52(-2.67%)
Jul 20, 2017 19.39 19.56 19.14 19.41 855,163 +0.37(+1.92%)
Jul 19, 2017 19.10 19.17 18.85 19.04 1,160,703 +0.69(+3.78%)
Jul 18, 2017 18.24 18.56 18.14 18.35 548,059 +0.15(+0.84%)
Jul 17, 2017 17.83 18.61 17.70 18.20 1,264,949 +0.90(+5.20%)
Jul 14, 2017 17.02 17.33 16.98 17.30 617,188 +0.34(+1.98%)
Jul 13, 2017 16.76 17.02 16.70 16.96 444,741 +0.30(+1.79%)
Jul 12, 2017 16.40 16.74 16.28 16.66 539,738 +0.47(+2.87%)
Jul 11, 2017 16.12 16.37 15.99 16.20 371,019 +0.09(+0.57%)
Jul 10, 2017 15.80 16.24 15.79 16.11 428,905 +0.56(+3.58%)
Jul 07, 2017 15.73 15.75 15.39 15.55 699,301 -0.09(-0.58%)
Jul 06, 2017 15.76 15.81 15.34 15.64 621,636 -0.28(-1.77%)
Jul 05, 2017 15.99 16.08 15.84 15.92 523,684 -0.06(-0.38%)
Jul 03, 2017 16.08 16.13 15.80 15.99 291,431 +0.18(+1.16%)
Jun 30, 2017 15.59 15.93 15.55 15.80 368,577 +0.15(+0.97%)
Jun 29, 2017 15.73 15.73 15.42 15.65 471,237 +0.07(+0.44%)
Jun 28, 2017 15.23 15.64 15.20 15.58 463,136 +0.46(+3.03%)
Jun 27, 2017 14.89 15.17 14.77 15.12 327,653 +0.11(+0.76%)
Jun 26, 2017 15.07 15.14 14.84 15.01 404,500 +0.24(+1.65%)
Jun 23, 2017 14.93 15.00 14.72 14.77 287,416 -0.15(-1.02%)
Jun 22, 2017 14.80 15.03 14.73 14.92 314,768 +0.32(+2.19%)
Jun 21, 2017 14.71 14.77 14.50 14.60 397,371 -0.14(-0.98%)
Jun 20, 2017 15.32 15.32 14.64 14.74 512,098 -0.74(-4.78%)
Jun 19, 2017 15.41 15.72 15.38 15.48 427,616 +0.24(+1.55%)
Jun 16, 2017 14.92 15.41 14.89 15.25 434,560 +0.33(+2.20%)
Jun 15, 2017 14.94 15.06 14.73 14.92 203,953 -0.18(-1.16%)
Jun 14, 2017 15.39 15.39 14.96 15.09 408,406 -0.19(-1.25%)
Jun 13, 2017 15.36 15.45 15.13 15.28 274,364 -0.12(-0.79%)
Jun 12, 2017 15.54 15.60 15.12 15.41 480,334 -0.30(-1.89%)
Jun 09, 2017 16.26 16.44 15.69 15.70 571,020 -0.46(-2.83%)
Jun 08, 2017 16.16 16.31 16.11 16.16 451,057 -0.13(-0.80%)
Jun 07, 2017 16.09 16.31 16.02 16.29 366,879 +0.38(+2.40%)
Jun 06, 2017 16.28 16.28 15.78 15.91 428,462 -0.16(-1.00%)
Jun 05, 2017 15.85 16.26 15.82 16.07 454,577 +0.25(+1.59%)
Jun 02, 2017 15.92 15.95 15.66 15.82 541,369 -0.04(-0.24%)
Jun 01, 2017 15.83 16.02 15.69 15.86 413,101 +0.14(+0.92%)
May 31, 2017 15.96 16.05 15.63 15.71 885,639 -0.17(-1.06%)
May 30, 2017 15.89 16.08 15.79 15.88 721,970 +0.25(+1.61%)
May 26, 2017 15.76 15.80 15.56 15.63 662,367 +0.06(+0.39%)
May 25, 2017 15.29 15.68 15.29 15.57 767,398 +0.29(+1.90%)
May 24, 2017 15.41 15.54 15.24 15.28 788,851 -0.13(-0.84%)
May 23, 2017 14.78 15.44 14.78 15.41 716,008 +0.74(+5.04%)
May 22, 2017 14.54 14.86 14.35 14.67 1,351,384 -0.19(-1.28%)
May 19, 2017 14.54 15.19 14.51 14.86 1,390,688 +0.37(+2.58%)
May 18, 2017 13.71 15.00 13.30 14.48 2,978,035 -0.99(-6.41%)
May 17, 2017 15.83 15.87 15.34 15.47 624,652 -0.66(-4.07%)
May 16, 2017 16.36 16.47 15.94 16.13 578,189 -0.22(-1.35%)
May 15, 2017 17.19 17.28 16.24 16.35 1,018,000 -0.15(-0.92%)
May 12, 2017 16.53 16.79 16.50 16.50 511,768 -0.01(-0.05%)
May 11, 2017 16.66 16.73 16.45 16.51 312,792 -0.15(-0.92%)
May 10, 2017 16.94 16.99 16.57 16.66 552,665 -0.02(-0.09%)
May 09, 2017 16.44 16.79 16.39 16.68 941,385 +0.47(+2.87%)
May 08, 2017 16.38 16.59 16.15 16.21 702,390 -0.17(-1.02%)
May 05, 2017 16.24 16.51 16.21 16.38 942,373 +0.27(+1.66%)
May 04, 2017 16.45 16.51 15.99 16.12 653,856 -0.61(-3.65%)
May 03, 2017 16.79 17.02 16.65 16.73 542,186 -0.02(-0.09%)
May 02, 2017 16.57 17.02 16.41 16.74 596,211 +0.29(+1.76%)
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.