Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.78 22.91 22.33 22.34 443,004 -0.16(-0.73%)
Feb 27, 2018 22.94 23.05 22.47 22.50 269,568 -0.41(-1.78%)
Feb 26, 2018 23.19 22.53 22.91 421,058 -0.10(-0.44%)
Feb 23, 2018 22.82 23.11 22.68 23.01 469,937 +0.53(+2.34%)
Feb 22, 2018 22.49 302,664 +0.13(+0.60%)
Feb 21, 2018 22.35 22.73 22.10 22.35 322,264 +0.17(+0.78%)
Feb 20, 2018 21.56 22.28 21.54 22.18 625,717 +0.82(+3.82%)
Feb 16, 2018 21.36 21.36 21.36 0 -0.89(-4.02%)
Feb 15, 2018 22.56 22.79 22.09 22.26 399,800 -0.19(-0.84%)
Feb 14, 2018 22.08 22.60 21.87 22.45 375,342 +0.25(+1.13%)
Feb 13, 2018 21.93 22.31 21.93 22.20 210,962 +0.04(+0.18%)
Feb 12, 2018 21.76 22.31 21.73 22.16 431,836 +0.38(+1.77%)
Feb 09, 2018 22.39 22.42 21.28 21.77 1,085,019 +0.01(+0.04%)
Feb 08, 2018 23.32 23.32 21.73 21.76 600,942 -1.06(-4.64%)
Feb 07, 2018 23.51 23.70 22.82 22.82 407,229 -0.71(-3.00%)
Feb 06, 2018 23.11 23.99 23.04 23.53 999,552 +0.26(+1.11%)
Feb 05, 2018 23.91 24.24 22.92 23.27 556,102 -0.55(-2.30%)
Feb 02, 2018 23.96 24.04 23.73 23.82 918,217 -0.34(-1.40%)
Feb 01, 2018 24.22 24.54 24.13 24.16 468,616 -0.25(-1.03%)
Jan 31, 2018 25.01 25.03 24.31 24.41 347,310 -0.30(-1.21%)
Jan 30, 2018 24.89 24.93 24.21 24.71 628,202 -0.13(-0.54%)
Jan 29, 2018 25.09 25.10 24.53 24.84 334,993 -0.10(-0.41%)
Jan 26, 2018 25.13 25.29 24.85 24.94 655,961 +0.11(+0.44%)
Jan 25, 2018 25.21 25.40 24.82 24.83 908,179 -0.26(-1.03%)
Jan 24, 2018 25.08 25.62 24.85 25.09 860,544 +0.85(+3.53%)
Jan 23, 2018 25.25 25.31 23.63 24.24 1,210,692 -1.19(-4.69%)
Jan 22, 2018 25.37 25.62 25.30 25.43 451,048 +0.32(+1.28%)
Jan 19, 2018 23.87 25.15 23.80 25.11 1,091,758 +1.59(+6.77%)
Jan 18, 2018 23.96 23.98 23.47 23.51 460,738 -0.07(-0.30%)
Jan 17, 2018 23.70 23.91 23.25 23.58 720,561 -0.29(-1.22%)
Jan 16, 2018 24.13 24.16 23.51 23.87 1,268,060 +1.02(+4.46%)
Jan 12, 2018 22.85 22.85 22.85 0 +0.16(+0.69%)
Jan 11, 2018 22.03 22.75 22.03 22.70 890,448 +0.90(+4.14%)
Jan 10, 2018 21.92 21.80 201,549 -0.35(-1.56%)
Jan 09, 2018 22.12 22.35 21.98 22.14 1,183,252 +0.10(+0.46%)
Jan 08, 2018 21.85 22.05 21.73 22.04 563,662 +0.16(+0.75%)
Jan 05, 2018 21.54 22.05 21.52 21.87 704,263 +0.36(+1.68%)
Jan 04, 2018 21.20 21.55 20.98 21.51 435,257 +0.36(+1.71%)
Jan 03, 2018 21.20 21.33 20.93 21.15 372,589 -0.23(-1.06%)
Jan 02, 2018 20.78 21.38 20.78 21.38 517,523 +0.78(+3.81%)
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%)
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.