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 (%)
Dec 29, 2017 20.60 20.60 20.60 0 +0.20(+0.96%)
Dec 28, 2017 20.67 20.75 20.24 20.40 271,802 -0.45(-2.14%)
Dec 27, 2017 20.79 20.90 20.71 20.85 264,820 +0.10(+0.49%)
Dec 26, 2017 20.55 20.77 20.55 20.75 155,012 +0.16(+0.76%)
Dec 22, 2017 20.38 20.60 20.31 20.59 342,813 -0.12(-0.57%)
Dec 21, 2017 20.24 20.82 20.20 20.71 761,356 +0.00(+0.00%)
Dec 20, 2017 20.77 20.85 20.53 20.71 532,301 -0.16(-0.75%)
Dec 19, 2017 20.91 21.04 20.80 20.86 178,617 -0.38(-1.81%)
Dec 18, 2017 21.18 21.36 21.12 21.25 248,404 +0.37(+1.77%)
Dec 15, 2017 21.29 21.33 20.85 20.88 476,221 -0.12(-0.56%)
Dec 14, 2017 20.88 21.14 20.74 21.00 313,475 -0.07(-0.33%)
Dec 13, 2017 21.47 21.69 21.00 21.07 480,521 -0.07(-0.33%)
Dec 12, 2017 20.67 21.26 20.59 21.14 281,298 +0.16(+0.79%)
Dec 11, 2017 20.75 21.12 20.75 20.97 263,969 +0.38(+1.87%)
Dec 08, 2017 20.59 20.67 20.42 20.59 660,213 -0.27(-1.30%)
Dec 07, 2017 20.25 20.94 20.21 20.86 550,469 -0.28(-1.33%)
Dec 06, 2017 21.43 21.43 20.87 21.14 337,611 -0.14(-0.68%)
Dec 05, 2017 21.67 21.82 21.28 21.29 548,181 +0.22(+1.05%)
Dec 04, 2017 21.42 21.48 20.98 21.06 380,579 -0.22(-1.04%)
Dec 01, 2017 21.57 21.67 21.20 21.29 463,940 -0.02(-0.11%)
Nov 30, 2017 21.02 21.39 20.97 21.31 914,772 -0.23(-1.06%)
Nov 29, 2017 21.99 22.03 21.43 21.54 383,535 -0.42(-1.91%)
Nov 28, 2017 21.92 21.99 21.58 21.96 700,529 -0.02(-0.07%)
Nov 27, 2017 22.22 22.31 21.97 21.97 730,307 -1.00(-4.35%)
Nov 24, 2017 22.61 23.06 22.61 22.97 212,313 +0.56(+2.48%)
Nov 22, 2017 22.25 22.51 22.22 22.41 434,209 +0.14(+0.62%)
Nov 21, 2017 21.84 22.48 21.76 22.28 554,016 +0.12(+0.55%)
Nov 20, 2017 22.06 22.22 21.82 22.16 235,924 +0.12(+0.55%)
Nov 17, 2017 21.61 22.38 21.61 22.03 480,644 +0.51(+2.37%)
Nov 16, 2017 21.57 21.71 21.16 21.52 460,202 +0.21(+0.97%)
Nov 15, 2017 21.06 21.39 20.33 21.32 702,908 -0.24(-1.13%)
Nov 14, 2017 21.94 22.18 21.43 21.56 1,022,803 -0.99(-4.40%)
Nov 13, 2017 22.68 22.78 22.31 22.55 880,160 -0.35(-1.53%)
Nov 10, 2017 23.06 23.42 22.90 22.90 432,065 -0.70(-2.97%)
Nov 09, 2017 23.56 23.78 23.04 23.60 959,409 -0.28(-1.18%)
Nov 08, 2017 23.52 24.02 23.18 23.89 545,076 +0.55(+2.35%)
Nov 07, 2017 23.38 23.54 22.98 23.34 1,243,048 -0.66(-2.73%)
Nov 06, 2017 23.28 24.02 22.99 23.99 1,041,186 +0.83(+3.59%)
Nov 03, 2017 23.31 23.64 22.66 23.16 1,217,325 -0.61(-2.57%)
Nov 02, 2017 23.62 24.02 23.55 23.77 533,257 +0.13(+0.55%)
Nov 01, 2017 24.09 24.15 23.38 23.64 1,069,284 -0.74(-3.03%)
Oct 31, 2017 23.86 24.62 23.83 24.38 1,826,747 -0.45(-1.81%)
Oct 30, 2017 21.78 25.72 21.77 24.83 5,062,687 +2.48(+11.09%)
Oct 27, 2017 22.16 22.47 21.94 22.35 434,446 +0.39(+1.77%)
Oct 26, 2017 22.34 22.50 21.96 21.96 277,345 -0.40(-1.81%)
Oct 25, 2017 22.35 22.49 21.78 22.37 368,984 +0.11(+0.48%)
Oct 24, 2017 21.53 22.27 21.47 22.26 462,456 +0.49(+2.24%)
Oct 23, 2017 22.15 22.15 21.71 21.77 620,057 -0.72(-3.22%)
Oct 20, 2017 22.75 22.83 22.43 22.50 357,323 +0.18(+0.82%)
Oct 19, 2017 22.25 22.55 22.07 22.32 301,932 +0.03(+0.14%)
Oct 18, 2017 22.48 22.61 22.25 22.29 452,624 +0.01(+0.03%)
Oct 17, 2017 22.63 22.79 22.18 22.28 1,031,986 -0.14(-0.65%)
Oct 16, 2017 22.22 22.51 22.14 22.42 364,218 +0.27(+1.24%)
Oct 13, 2017 22.18 22.23 21.69 22.15 353,622 +0.18(+0.83%)
Oct 12, 2017 21.76 22.02 21.42 21.96 139,444 +0.02(+0.10%)
Oct 11, 2017 21.97 22.06 21.75 21.94 400,701 +0.14(+0.63%)
Oct 10, 2017 22.00 22.14 21.68 21.80 428,584 -0.12(-0.56%)
Oct 09, 2017 22.14 22.22 21.84 21.93 276,596 -0.19(-0.86%)
Oct 06, 2017 21.40 22.19 21.40 22.12 544,070 +0.72(+3.35%)
Oct 05, 2017 22.12 22.17 21.30 21.40 1,164,717 -0.20(-0.92%)
Oct 04, 2017 21.41 21.74 21.24 21.60 669,773 +0.08(+0.39%)
Oct 03, 2017 20.75 21.52 20.72 21.51 723,232 +0.84(+4.06%)
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.