Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.84 19.99 18.95 19.12 248,370 -0.59(-2.98%)
Sep 29, 2021 18.37 19.90 18.21 19.71 365,068 +1.67(+9.28%)
Sep 28, 2021 18.90 19.10 17.89 18.04 240,724 -0.68(-3.65%)
Sep 27, 2021 18.98 19.39 18.59 18.72 292,257 -0.27(-1.43%)
Sep 24, 2021 18.51 19.17 18.49 18.99 271,795 +0.26(+1.40%)
Sep 23, 2021 18.87 19.18 18.54 18.73 323,368 -0.31(-1.61%)
Sep 22, 2021 19.79 20.04 18.84 19.04 345,101 -0.40(-2.07%)
Sep 21, 2021 19.57 19.71 19.11 19.44 249,018 +0.27(+1.42%)
Sep 20, 2021 20.66 20.79 18.88 19.17 503,503 -2.62(-12.02%)
Sep 17, 2021 22.58 22.60 21.74 21.79 272,652 -1.27(-5.51%)
Sep 16, 2021 23.36 23.36 22.78 23.06 275,362 -0.32(-1.39%)
Sep 15, 2021 23.19 23.53 23.08 23.38 150,345 +0.24(+1.02%)
Sep 14, 2021 23.26 23.59 23.03 23.15 297,048 +0.62(+2.76%)
Sep 13, 2021 22.78 22.83 22.42 22.52 115,598 +0.20(+0.90%)
Sep 10, 2021 22.78 23.02 22.32 22.32 181,822 -0.25(-1.13%)
Sep 09, 2021 21.77 22.75 21.71 22.58 264,911 +1.13(+5.27%)
Sep 08, 2021 22.45 22.62 21.28 21.45 175,284 -1.04(-4.64%)
Sep 07, 2021 22.71 23.04 22.34 22.49 86,234 -0.06(-0.27%)
Sep 03, 2021 23.04 23.11 22.40 22.55 239,987 -0.18(-0.77%)
Sep 02, 2021 22.57 23.09 22.38 22.73 490,676 -0.08(-0.35%)
Sep 01, 2021 22.19 23.16 22.10 22.80 391,837 +0.58(+2.60%)
Aug 31, 2021 21.65 22.24 21.51 22.23 326,039 +1.10(+5.23%)
Aug 30, 2021 20.92 21.26 20.54 21.12 181,580 -0.03(-0.12%)
Aug 27, 2021 20.92 21.18 20.75 21.15 121,908 +0.59(+2.85%)
Aug 26, 2021 21.03 21.10 20.52 20.56 149,055 -0.55(-2.61%)
Aug 25, 2021 20.41 21.18 20.04 21.11 216,773 +0.96(+4.78%)
Aug 24, 2021 20.08 20.33 19.92 20.15 152,860 +0.59(+3.00%)
Aug 23, 2021 19.26 19.63 19.15 19.56 188,312 +0.49(+2.57%)
Aug 20, 2021 18.36 19.13 18.35 19.07 201,951 +0.62(+3.37%)
Aug 19, 2021 17.71 18.64 17.33 18.45 424,860 +0.49(+2.73%)
Aug 18, 2021 17.76 18.44 17.57 17.96 316,399 +0.52(+2.96%)
Aug 17, 2021 18.29 18.37 17.36 17.44 268,171 -0.63(-3.49%)
Aug 16, 2021 18.60 18.61 18.01 18.07 199,286 -0.82(-4.36%)
Aug 13, 2021 18.78 18.92 18.53 18.90 111,877 +0.16(+0.84%)
Aug 12, 2021 18.98 19.05 18.70 18.74 79,494 -0.36(-1.88%)
Aug 11, 2021 19.06 19.23 18.80 19.10 130,234 -0.13(-0.68%)
Aug 10, 2021 19.01 19.52 18.98 19.23 119,089 +0.11(+0.55%)
Aug 09, 2021 18.74 19.39 18.59 19.12 112,113 +0.20(+1.06%)
Aug 06, 2021 18.81 19.05 18.47 18.92 198,607 +0.38(+2.03%)
Aug 05, 2021 19.97 20.11 18.38 18.55 318,218 -0.96(-4.94%)
Aug 04, 2021 19.60 19.67 18.96 19.51 142,612 -0.14(-0.71%)
Aug 03, 2021 19.32 19.72 18.61 19.65 200,720 -0.03(-0.13%)
Aug 02, 2021 19.73 20.10 19.59 19.68 168,851 +0.25(+1.26%)
Jul 30, 2021 20.22 20.28 19.35 19.43 164,152 -1.08(-5.25%)
Jul 29, 2021 20.54 20.69 20.31 20.51 134,636 +0.21(+1.04%)
Jul 28, 2021 19.99 20.30 19.88 20.30 135,397 +0.71(+3.62%)
Jul 27, 2021 20.06 20.06 19.35 19.59 214,679 -0.90(-4.40%)
Jul 26, 2021 19.80 20.56 19.76 20.49 166,885 +0.73(+3.68%)
Jul 23, 2021 21.00 21.03 19.75 19.76 713,765 -1.17(-5.61%)
Jul 22, 2021 21.45 21.45 20.94 20.94 131,182 -0.36(-1.69%)
Jul 21, 2021 20.47 21.30 20.46 21.30 165,744 +1.15(+5.70%)
Jul 20, 2021 19.62 20.41 19.43 20.15 163,584 +0.39(+1.95%)
Jul 19, 2021 19.97 20.11 19.57 19.76 316,810 -0.88(-4.28%)
Jul 16, 2021 21.57 21.59 20.57 20.65 307,276 -0.53(-2.52%)
Jul 15, 2021 21.78 21.98 21.07 21.18 297,608 -0.38(-1.75%)
Jul 14, 2021 20.74 21.68 20.72 21.56 360,453 +1.29(+6.35%)
Jul 13, 2021 20.80 20.85 20.13 20.27 186,635 -0.24(-1.15%)
Jul 12, 2021 19.75 20.57 19.67 20.51 186,940 +0.67(+3.36%)
Jul 09, 2021 19.78 20.18 19.63 19.84 87,097 +0.32(+1.61%)
Jul 08, 2021 19.23 19.58 18.82 19.53 230,347 -0.18(-0.89%)
Jul 07, 2021 19.59 19.83 19.27 19.70 277,068 -0.12(-0.62%)
Jul 06, 2021 20.68 20.68 19.82 19.83 309,269 -0.95(-4.60%)
Jul 02, 2021 20.68 21.03 20.47 20.78 162,270 +0.52(+2.55%)
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.