Skip to main content

Braskem S.A. ADR (NY: BAK )

10.58 -0.32 (-2.95%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.994 7.152 6.791 6.906 252,374 -0.39(-5.31%)
Apr 29, 2020 7.302 7.478 7.143 7.293 174,681 +0.08(+1.10%)
Apr 28, 2020 6.959 7.346 6.897 7.214 272,386 +0.48(+7.05%)
Apr 27, 2020 6.228 6.778 6.105 6.739 235,297 +0.77(+12.98%)
Apr 24, 2020 6.299 6.325 5.340 5.964 551,431 -0.70(-10.55%)
Apr 23, 2020 6.923 6.967 6.598 6.668 115,671 -0.14(-2.07%)
Apr 22, 2020 6.879 6.967 6.747 6.809 96,659 -0.03(-0.39%)
Apr 21, 2020 6.818 6.959 6.774 6.835 67,672 -0.14(-2.02%)
Apr 20, 2020 7.099 7.266 6.703 6.976 162,838 -0.13(-1.86%)
Apr 17, 2020 7.486 7.518 7.046 7.108 366,370 -0.18(-2.42%)
Apr 16, 2020 7.478 7.697 7.249 7.284 336,168 +0.13(+1.85%)
Apr 15, 2020 7.214 7.469 6.879 7.152 395,820 -0.09(-1.22%)
Apr 14, 2020 6.237 7.381 6.132 7.240 459,524 +1.44(+24.89%)
Apr 13, 2020 5.718 5.832 5.525 5.797 207,210 +0.06(+1.07%)
Apr 09, 2020 5.709 6.026 5.525 5.736 217,230 +0.04(+0.77%)
Apr 08, 2020 5.586 5.727 5.454 5.692 150,651 +0.01(+0.15%)
Apr 07, 2020 6.026 6.211 5.560 5.683 178,775 +0.20(+3.69%)
Apr 06, 2020 5.393 5.648 5.331 5.481 90,843 +0.31(+5.95%)
Apr 03, 2020 5.692 5.709 5.111 5.173 143,797 -0.50(-8.84%)
Apr 02, 2020 5.525 5.964 5.454 5.674 132,743 +0.25(+4.54%)
Apr 01, 2020 5.586 5.665 5.287 5.428 171,120 -0.41(-7.08%)
Mar 31, 2020 6.334 6.334 5.815 5.841 199,358 -0.24(-3.91%)
Mar 30, 2020 6.255 6.321 5.903 6.079 180,890 -0.13(-2.12%)
Mar 27, 2020 6.871 6.910 5.903 6.211 237,123 -0.66(-9.60%)
Mar 26, 2020 5.841 7.126 5.841 6.871 617,272 +1.56(+29.30%)
Mar 25, 2020 4.293 5.443 4.284 5.313 292,965 +1.30(+32.46%)
Mar 24, 2020 3.730 4.196 3.730 4.011 315,303 +0.62(+18.13%)
Mar 23, 2020 4.073 4.073 3.396 3.396 562,287 -0.73(-17.70%)
Mar 20, 2020 4.742 5.639 3.959 4.126 347,387 -0.28(-6.39%)
Mar 19, 2020 4.152 4.654 3.968 4.407 270,040 +0.19(+4.59%)
Mar 18, 2020 5.296 5.613 4.020 4.214 290,529 -1.95(-31.67%)
Mar 17, 2020 6.149 6.703 5.876 6.167 205,598 +0.16(+2.64%)
Mar 16, 2020 7.390 7.609 5.964 6.008 390,683 -1.35(-18.30%)
Mar 13, 2020 7.513 7.653 6.158 7.354 350,229 +1.21(+19.60%)
Mar 12, 2020 6.422 6.774 5.498 6.149 333,449 -1.95(-24.10%)
Mar 11, 2020 9.334 9.444 7.935 8.102 212,884 -1.35(-14.25%)
Mar 10, 2020 8.806 9.677 8.656 9.448 291,359 +1.43(+17.89%)
Mar 09, 2020 8.322 9.202 7.979 8.014 355,285 -1.51(-15.88%)
Mar 06, 2020 9.527 10.06 9.395 9.527 173,011 -0.62(-6.15%)
Mar 05, 2020 10.73 10.86 10.03 10.15 117,243 -0.99(-8.92%)
Mar 04, 2020 11.08 11.24 10.85 11.15 254,280 +0.13(+1.20%)
Mar 03, 2020 11.52 11.74 10.79 11.01 206,281 +0.09(+0.81%)
Mar 02, 2020 11.00 11.02 10.71 10.93 248,655 +0.28(+2.64%)
Feb 28, 2020 10.57 10.65 10.21 10.64 611,224 -0.24(-2.18%)
Feb 27, 2020 11.14 11.34 10.86 10.88 663,850 -0.56(-4.92%)
Feb 26, 2020 11.96 12.21 11.37 11.45 267,489 -0.33(-2.77%)
Feb 25, 2020 11.99 12.10 11.74 11.77 48,289 -0.09(-0.74%)
Feb 24, 2020 11.93 12.01 11.82 11.86 78,380 -0.39(-3.16%)
Feb 21, 2020 12.43 12.54 12.13 12.25 60,701 -0.35(-2.79%)
Feb 20, 2020 12.70 13.07 12.60 12.60 72,480 -0.33(-2.59%)
Feb 19, 2020 12.73 12.93 12.68 12.93 73,476 +0.33(+2.58%)
Feb 18, 2020 12.63 12.73 12.54 12.61 56,426 -0.03(-0.21%)
Feb 14, 2020 12.75 12.81 12.40 12.63 81,731 +0.17(+1.34%)
Feb 13, 2020 12.76 12.83 12.47 12.47 72,357 -0.43(-3.34%)
Feb 12, 2020 13.16 13.16 12.80 12.90 57,939 -0.15(-1.15%)
Feb 11, 2020 13.01 13.24 12.96 13.05 50,026 +0.26(+1.99%)
Feb 10, 2020 12.79 12.90 12.70 12.79 87,715 -0.13(-1.02%)
Feb 07, 2020 13.14 13.36 12.72 12.92 188,357 -0.20(-1.54%)
Feb 06, 2020 14.30 14.30 12.94 13.13 181,266 -1.09(-7.67%)
Feb 05, 2020 14.25 14.40 14.07 14.22 136,431 +0.40(+2.93%)
Feb 04, 2020 14.26 14.38 13.77 13.81 106,214 -0.05(-0.38%)
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.