Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.058 8.058 7.697 7.733 51,266 -0.38(-4.66%)
Jul 30, 2020 8.173 8.173 8.032 8.111 28,105 -0.06(-0.75%)
Jul 29, 2020 8.225 8.260 8.137 8.173 19,493 +0.04(+0.43%)
Jul 28, 2020 8.234 8.234 8.076 8.137 19,556 -0.03(-0.32%)
Jul 27, 2020 8.173 8.260 8.088 8.164 31,118 -0.05(-0.64%)
Jul 24, 2020 8.032 8.331 7.873 8.216 33,192 +0.04(+0.43%)
Jul 23, 2020 8.278 8.507 8.041 8.181 183,353 -0.15(-1.80%)
Jul 22, 2020 8.357 8.454 8.093 8.331 61,375 +0.02(+0.21%)
Jul 21, 2020 8.322 8.428 8.269 8.313 55,792 +0.04(+0.43%)
Jul 20, 2020 8.164 8.313 8.120 8.278 107,712 +0.03(+0.32%)
Jul 17, 2020 8.076 8.260 7.979 8.252 151,640 +0.22(+2.74%)
Jul 16, 2020 7.847 8.102 7.794 8.032 190,696 +0.10(+1.22%)
Jul 15, 2020 7.926 7.970 7.768 7.935 159,433 +0.11(+1.46%)
Jul 14, 2020 7.451 7.900 7.442 7.821 73,462 +0.20(+2.66%)
Jul 13, 2020 8.067 8.067 7.548 7.618 92,577 -0.18(-2.37%)
Jul 10, 2020 7.689 7.838 7.627 7.803 45,696 -0.05(-0.67%)
Jul 09, 2020 8.181 8.216 7.777 7.856 129,722 -0.52(-6.20%)
Jul 08, 2020 7.944 8.454 7.944 8.375 126,863 +0.59(+7.57%)
Jul 07, 2020 8.076 8.085 7.706 7.785 70,781 -0.18(-2.32%)
Jul 06, 2020 7.997 8.129 7.878 7.970 80,998 +0.17(+2.14%)
Jul 02, 2020 8.032 8.164 7.759 7.803 62,406 -0.06(-0.78%)
Jul 01, 2020 7.662 7.939 7.662 7.865 81,351 +0.26(+3.35%)
Jun 30, 2020 7.522 7.684 7.451 7.609 64,051 +0.05(+0.70%)
Jun 29, 2020 7.530 7.847 7.328 7.557 66,862 +0.21(+2.87%)
Jun 26, 2020 7.759 7.829 7.346 7.346 70,932 -0.39(-5.01%)
Jun 25, 2020 7.873 7.926 7.548 7.733 75,901 -0.15(-1.90%)
Jun 24, 2020 8.173 8.243 7.829 7.882 92,716 -0.62(-7.25%)
Jun 23, 2020 8.595 8.705 8.463 8.498 87,807 +0.20(+2.44%)
Jun 22, 2020 8.480 8.480 8.252 8.296 61,868 -0.11(-1.36%)
Jun 19, 2020 8.577 8.815 8.410 8.410 138,682 +0.03(+0.31%)
Jun 18, 2020 8.384 8.588 8.375 8.384 40,943 -0.20(-2.36%)
Jun 17, 2020 8.542 8.736 8.414 8.586 105,547 +0.04(+0.51%)
Jun 16, 2020 8.894 8.955 8.463 8.542 83,594 +0.10(+1.15%)
Jun 15, 2020 8.014 8.524 8.014 8.445 117,445 -0.22(-2.54%)
Jun 12, 2020 8.894 9.079 8.498 8.665 161,985 -0.22(-2.48%)
Jun 11, 2020 9.017 9.149 8.806 8.885 122,115 -0.69(-7.17%)
Jun 10, 2020 10.03 10.13 9.430 9.571 107,702 -0.18(-1.81%)
Jun 09, 2020 9.659 9.870 9.659 9.747 112,246 -0.35(-3.48%)
Jun 08, 2020 9.862 10.17 9.844 10.10 179,863 +0.38(+3.89%)
Jun 05, 2020 9.782 9.906 9.642 9.721 169,373 +0.31(+3.27%)
Jun 04, 2020 9.633 9.756 9.343 9.413 138,629 -0.38(-3.86%)
Jun 03, 2020 9.703 10.16 9.606 9.791 153,049 -0.23(-2.28%)
Jun 02, 2020 9.457 10.08 9.413 10.02 179,130 +0.85(+9.31%)
Jun 01, 2020 9.114 9.343 9.109 9.167 125,384 +0.09(+0.97%)
May 29, 2020 9.237 9.351 8.867 9.079 107,990 -0.42(-4.44%)
May 28, 2020 9.193 9.782 9.105 9.501 134,370 +0.29(+3.15%)
May 27, 2020 9.598 9.642 9.136 9.211 111,050 +0.40(+4.60%)
May 26, 2020 8.815 8.929 8.676 8.806 100,125 +0.59(+7.17%)
May 22, 2020 8.366 8.366 8.076 8.216 121,744 -0.18(-2.20%)
May 21, 2020 8.296 8.604 8.296 8.401 118,476 +0.23(+2.80%)
May 20, 2020 8.155 8.304 8.049 8.173 80,562 +0.18(+2.20%)
May 19, 2020 8.507 8.507 7.979 7.997 119,548 -0.26(-3.19%)
May 18, 2020 7.697 8.331 7.434 8.260 280,517 +1.10(+15.36%)
May 15, 2020 6.774 7.231 6.721 7.161 189,153 +0.40(+5.85%)
May 14, 2020 6.343 6.765 6.184 6.765 122,956 +0.29(+4.48%)
May 13, 2020 6.879 6.879 6.308 6.475 145,230 +0.22(+3.52%)
May 12, 2020 6.774 6.827 6.228 6.255 140,031 -0.53(-7.78%)
May 11, 2020 6.290 6.862 5.929 6.783 213,686 +0.49(+7.83%)
May 08, 2020 6.352 6.483 6.237 6.290 114,128 +0.07(+1.13%)
May 07, 2020 6.272 6.404 6.070 6.220 107,397 -0.04(-0.56%)
May 06, 2020 6.527 6.607 6.228 6.255 125,184 -0.27(-4.18%)
May 05, 2020 6.871 6.994 6.457 6.527 89,462 -0.28(-4.13%)
May 04, 2020 6.519 6.818 6.395 6.809 116,416 -0.03(-0.39%)
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.