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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 8.320 8.520 8.275 8.470 865,132 +0.18(+2.17%)
Feb 28, 2024 8.430 8.530 8.240 8.290 1,099,530 -0.31(-3.60%)
Feb 27, 2024 8.540 8.740 8.480 8.600 601,152 +0.13(+1.53%)
Feb 26, 2024 8.180 8.490 8.130 8.470 917,852 +0.29(+3.55%)
Feb 23, 2024 8.260 8.295 8.100 8.180 989,342 -0.16(-1.92%)
Feb 22, 2024 7.990 8.395 7.940 8.340 2,158,512 +0.44(+5.57%)
Feb 21, 2024 8.160 8.240 7.730 7.900 2,092,068 -0.03(-0.38%)
Feb 20, 2024 7.860 7.960 7.670 7.930 1,457,301 +0.11(+1.41%)
Feb 16, 2024 7.450 7.975 7.440 7.820 1,593,943 +0.72(+10.14%)
Feb 15, 2024 7.090 7.230 7.020 7.100 848,203 +0.18(+2.60%)
Feb 14, 2024 6.900 7.000 6.780 6.920 643,019 +0.07(+1.02%)
Feb 13, 2024 7.000 7.070 6.720 6.850 783,178 -0.25(-3.52%)
Feb 12, 2024 7.010 7.290 6.350 7.100 1,725,886 +0.08(+1.14%)
Feb 09, 2024 7.080 7.170 6.990 7.020 470,122 -0.03(-0.43%)
Feb 08, 2024 7.090 7.120 6.980 7.050 433,503 -0.03(-0.42%)
Feb 07, 2024 7.200 7.210 6.995 7.080 668,619 -0.14(-1.94%)
Feb 06, 2024 7.150 7.315 7.145 7.220 645,422 +0.10(+1.40%)
Feb 05, 2024 7.000 7.150 6.800 7.120 1,208,731 +0.02(+0.28%)
Feb 02, 2024 7.230 7.270 7.080 7.100 840,674 -0.22(-3.01%)
Feb 01, 2024 7.260 7.375 7.190 7.320 831,465 +0.08(+1.10%)
Jan 31, 2024 7.370 7.515 7.230 7.240 725,621 +0.00(+0.00%)
Jan 30, 2024 7.490 7.518 7.190 7.240 1,113,688 -0.45(-5.85%)
Jan 29, 2024 7.500 7.700 7.395 7.690 620,258 +0.07(+0.92%)
Jan 26, 2024 7.510 7.655 7.500 7.620 724,394 +0.15(+2.01%)
Jan 25, 2024 7.350 7.525 7.305 7.470 855,567 +0.17(+2.33%)
Jan 24, 2024 7.380 7.380 7.221 7.300 655,934 +0.07(+0.97%)
Jan 23, 2024 7.000 7.260 7.000 7.230 1,014,915 +0.28(+4.03%)
Jan 22, 2024 7.080 7.171 6.885 6.950 2,150,640 -0.27(-3.74%)
Jan 19, 2024 7.270 7.320 7.210 7.220 653,032 -0.02(-0.28%)
Jan 18, 2024 7.260 7.300 7.190 7.240 766,244 -0.06(-0.82%)
Jan 17, 2024 7.480 7.490 7.289 7.300 1,413,257 -0.26(-3.44%)
Jan 16, 2024 7.710 7.720 7.460 7.560 876,529 -0.30(-3.82%)
Jan 12, 2024 7.980 8.080 7.770 7.860 1,034,238 +0.19(+2.48%)
Jan 11, 2024 7.800 7.850 7.670 7.670 654,259 -0.18(-2.29%)
Jan 10, 2024 8.000 8.010 7.750 7.850 1,312,363 -0.25(-3.09%)
Jan 09, 2024 8.290 8.300 8.070 8.100 1,220,718 -0.38(-4.48%)
Jan 08, 2024 8.290 8.490 8.270 8.480 867,862 +0.19(+2.29%)
Jan 05, 2024 8.400 8.610 8.250 8.290 944,448 -0.19(-2.24%)
Jan 04, 2024 8.400 8.531 8.310 8.480 625,323 +0.11(+1.31%)
Jan 03, 2024 8.410 8.450 8.220 8.370 1,140,623 -0.22(-2.56%)
Jan 02, 2024 8.800 8.820 8.490 8.590 917,719 -0.23(-2.61%)
Dec 29, 2023 9.020 9.020 8.720 8.820 708,813 -0.17(-1.89%)
Dec 28, 2023 9.050 9.120 8.960 8.990 443,600 -0.08(-0.88%)
Dec 27, 2023 8.970 9.080 8.880 9.070 767,354 +0.00(+0.00%)
Dec 26, 2023 9.020 9.160 8.991 9.070 840,080 +0.13(+1.45%)
Dec 22, 2023 8.870 8.940 8.715 8.940 1,444,496 +0.22(+2.52%)
Dec 21, 2023 8.150 8.750 8.150 8.720 2,320,296 +0.66(+8.19%)
Dec 20, 2023 8.040 8.370 8.000 8.060 1,932,199 -0.03(-0.37%)
Dec 19, 2023 7.550 8.100 7.521 8.090 2,550,154 +0.64(+8.59%)
Dec 18, 2023 7.260 7.497 7.150 7.450 1,311,702 +0.41(+5.82%)
Dec 15, 2023 6.890 7.060 6.880 7.040 1,132,951 +0.15(+2.18%)
Dec 14, 2023 7.090 7.135 6.680 6.890 2,021,140 -0.11(-1.57%)
Dec 13, 2023 6.730 7.070 6.575 7.000 1,858,714 +0.22(+3.24%)
Dec 12, 2023 6.790 6.880 6.652 6.780 943,159 -0.08(-1.17%)
Dec 11, 2023 7.000 7.080 6.805 6.860 1,487,387 -0.30(-4.19%)
Dec 08, 2023 7.130 7.440 7.120 7.160 1,689,664 -0.09(-1.24%)
Dec 07, 2023 7.180 7.260 7.059 7.250 885,043 +0.12(+1.68%)
Dec 06, 2023 7.180 7.330 7.110 7.130 1,390,060 +0.06(+0.85%)
Dec 05, 2023 7.280 7.280 7.030 7.070 555,350 -0.21(-2.88%)
Dec 04, 2023 7.250 7.420 7.210 7.280 775,141 -0.17(-2.28%)
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.