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 (%)
Jan 31, 2019 23.38 23.71 23.24 23.32 955,575 +0.41(+1.79%)
Jan 30, 2019 23.15 23.22 22.70 22.91 580,978 +0.97(+4.40%)
Jan 29, 2019 22.07 22.12 21.75 21.94 454,658 +0.26(+1.21%)
Jan 28, 2019 21.44 21.81 21.41 21.68 277,512 +0.07(+0.30%)
Jan 25, 2019 21.41 21.69 21.35 21.62 303,969 +0.32(+1.50%)
Jan 24, 2019 21.26 21.50 21.04 21.30 517,753 +0.21(+1.01%)
Jan 23, 2019 21.15 21.36 20.90 21.08 525,441 +0.28(+1.34%)
Jan 22, 2019 21.53 21.53 20.61 20.81 938,711 +0.59(+2.91%)
Jan 18, 2019 20.58 20.59 20.04 20.22 405,292 -0.50(-2.41%)
Jan 17, 2019 20.76 20.81 20.56 20.72 659,693 -0.31(-1.48%)
Jan 16, 2019 21.15 21.30 20.94 21.03 443,524 -0.17(-0.81%)
Jan 15, 2019 21.44 21.50 21.13 21.20 344,929 -0.02(-0.12%)
Jan 14, 2019 21.31 21.45 21.18 21.22 340,928 +0.04(+0.19%)
Jan 11, 2019 20.90 21.37 20.85 21.18 451,248 +0.20(+0.94%)
Jan 10, 2019 20.91 21.17 20.77 20.99 174,806 -0.29(-1.38%)
Jan 09, 2019 21.37 21.56 21.18 21.28 483,385 +0.29(+1.40%)
Jan 08, 2019 21.05 21.13 20.80 20.99 420,176 +0.13(+0.63%)
Jan 07, 2019 20.99 21.19 20.80 20.86 587,530 -0.43(-2.04%)
Jan 04, 2019 20.34 21.35 20.34 21.29 316,313 +0.30(+1.44%)
Jan 03, 2019 20.88 21.23 20.71 20.99 267,034 +0.09(+0.43%)
Jan 02, 2019 20.14 20.98 20.10 20.90 377,232 +0.88(+4.42%)
Dec 31, 2018 20.01 20.10 19.64 20.01 200,935 +0.11(+0.53%)
Dec 28, 2018 19.87 20.01 19.77 19.91 276,713 -0.03(-0.16%)
Dec 27, 2018 19.31 19.95 19.31 19.94 179,588 +0.12(+0.62%)
Dec 26, 2018 19.28 19.83 19.21 19.82 289,495 +0.59(+3.06%)
Dec 24, 2018 19.46 19.64 19.23 19.23 101,567 -0.32(-1.63%)
Dec 21, 2018 19.90 19.97 19.49 19.55 325,847 -0.29(-1.48%)
Dec 20, 2018 20.05 20.29 19.82 19.84 659,165 +0.05(+0.25%)
Dec 19, 2018 20.23 20.51 19.72 19.79 443,846 -0.29(-1.43%)
Dec 18, 2018 19.83 20.15 19.83 20.08 361,978 +0.29(+1.49%)
Dec 17, 2018 20.10 20.27 19.68 19.78 283,095 -0.52(-2.58%)
Dec 14, 2018 20.13 20.34 19.91 20.31 510,771 -0.19(-0.92%)
Dec 13, 2018 20.72 20.80 20.29 20.50 522,923 -0.26(-1.26%)
Dec 12, 2018 20.95 21.02 20.76 20.76 233,593 +0.42(+2.05%)
Dec 11, 2018 20.84 20.86 20.34 20.34 757,148 -0.26(-1.27%)
Dec 10, 2018 20.75 21.01 20.50 20.60 301,488 -0.14(-0.67%)
Dec 07, 2018 21.17 21.62 20.74 20.74 612,094 -0.57(-2.69%)
Dec 06, 2018 20.82 21.38 20.81 21.31 735,010 -0.98(-4.40%)
Dec 04, 2018 22.88 23.09 22.22 22.30 436,459 -0.64(-2.78%)
Dec 03, 2018 23.29 23.33 22.70 22.93 442,255 -0.12(-0.53%)
Nov 30, 2018 23.36 23.52 22.98 23.06 471,904 -0.62(-2.63%)
Nov 29, 2018 23.46 23.74 23.32 23.68 293,972 +0.20(+0.84%)
Nov 28, 2018 23.21 23.49 22.86 23.48 251,969 +0.39(+1.70%)
Nov 27, 2018 22.82 23.12 22.75 23.09 241,382 +0.14(+0.61%)
Nov 26, 2018 22.68 23.08 22.57 22.95 945,648 -0.25(-1.09%)
Nov 23, 2018 23.12 23.38 23.12 23.20 177,468 -0.34(-1.43%)
Nov 21, 2018 23.54 23.54 23.54 0 +0.57(+2.49%)
Nov 20, 2018 23.28 23.35 22.86 22.97 631,050 -0.56(-2.40%)
Nov 19, 2018 22.92 23.55 22.92 23.53 1,020,230 -0.09(-0.38%)
Nov 16, 2018 21.67 24.00 21.34 23.62 3,118,037 +1.42(+6.37%)
Nov 15, 2018 21.64 22.31 21.64 22.21 977,966 +0.60(+2.76%)
Nov 14, 2018 21.18 21.71 21.01 21.61 1,137,473 +0.22(+1.03%)
Nov 13, 2018 21.51 22.15 21.24 21.39 819,172 -0.80(-3.61%)
Nov 12, 2018 22.90 22.96 22.15 22.19 604,500 -0.98(-4.24%)
Nov 09, 2018 23.26 23.32 22.83 23.17 697,772 +0.10(+0.43%)
Nov 08, 2018 23.35 23.59 23.02 23.07 502,346 -0.27(-1.16%)
Nov 07, 2018 23.28 23.45 22.83 23.34 470,861 +0.34(+1.46%)
Nov 06, 2018 22.95 23.28 22.84 23.01 304,903 -0.05(-0.21%)
Nov 05, 2018 23.51 23.55 22.91 23.06 455,038 +0.03(+0.14%)
Nov 02, 2018 23.10 23.35 22.84 23.02 339,658 -0.07(-0.28%)
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.