Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 22.98 23.32 22.87 23.09 713,442 +0.29(+1.29%)
Oct 31, 2018 21.79 23.00 21.51 22.79 1,019,294 +1.24(+5.73%)
Oct 30, 2018 22.04 22.58 21.35 21.56 628,211 -0.29(-1.35%)
Oct 29, 2018 22.65 23.10 21.62 21.85 607,409 -0.45(-2.02%)
Oct 26, 2018 22.29 22.62 21.94 22.30 370,214 -0.06(-0.26%)
Oct 25, 2018 22.43 22.78 22.25 22.36 432,221 +0.21(+0.96%)
Oct 24, 2018 23.36 23.39 22.10 22.15 664,124 -1.15(-4.95%)
Oct 23, 2018 23.64 23.66 22.97 23.30 1,038,274 -0.31(-1.32%)
Oct 22, 2018 23.99 24.09 23.57 23.61 941,735 -0.18(-0.76%)
Oct 19, 2018 23.76 24.02 23.55 23.79 951,019 +0.30(+1.29%)
Oct 18, 2018 23.02 23.78 22.76 23.49 773,186 +0.52(+2.28%)
Oct 17, 2018 22.93 23.24 22.76 22.97 713,360 +0.26(+1.15%)
Oct 16, 2018 22.94 23.03 22.47 22.70 316,742 +0.19(+0.84%)
Oct 15, 2018 22.71 22.82 22.48 22.52 294,548 -0.13(-0.58%)
Oct 12, 2018 22.86 23.07 22.51 22.65 407,247 +0.06(+0.25%)
Oct 11, 2018 23.44 23.58 22.49 22.59 583,611 -0.60(-2.58%)
Oct 10, 2018 23.74 23.79 23.16 23.19 618,410 -0.68(-2.85%)
Oct 09, 2018 24.07 24.12 23.71 23.87 585,580 -0.20(-0.85%)
Oct 08, 2018 24.01 24.33 23.78 24.07 486,776 +0.70(+3.01%)
Oct 05, 2018 23.57 23.57 22.99 23.37 240,413 +0.12(+0.53%)
Oct 04, 2018 23.83 23.85 23.15 23.24 279,002 -0.32(-1.35%)
Oct 03, 2018 23.86 24.12 23.45 23.56 400,557 -0.04(-0.17%)
Oct 02, 2018 23.60 23.91 23.42 23.60 327,456 +0.47(+2.05%)
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.