Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.62 11.74 11.56 11.56 77,732 +0.22(+1.93%)
Nov 27, 2019 11.36 11.44 11.29 11.35 96,680 +0.06(+0.54%)
Nov 26, 2019 11.40 11.52 11.28 11.28 269,093 -0.19(-1.68%)
Nov 25, 2019 11.54 11.68 11.44 11.48 104,971 -0.16(-1.36%)
Nov 22, 2019 11.77 11.97 11.54 11.63 49,196 +0.18(+1.53%)
Nov 21, 2019 11.52 11.62 11.40 11.46 483,035 -0.24(-2.02%)
Nov 20, 2019 11.67 11.70 11.46 11.70 22,037 -0.07(-0.60%)
Nov 19, 2019 11.76 11.89 11.58 11.77 342,210 +0.00(+0.00%)
Nov 18, 2019 12.12 12.17 11.77 11.77 65,603 -0.38(-3.10%)
Nov 15, 2019 12.25 12.29 12.13 12.14 32,188 +0.01(+0.07%)
Nov 14, 2019 12.64 12.67 12.09 12.13 80,585 -0.67(-5.20%)
Nov 13, 2019 12.69 12.95 12.41 12.80 42,638 -0.02(-0.14%)
Nov 12, 2019 13.05 13.05 12.71 12.82 186,054 -0.56(-4.19%)
Nov 11, 2019 12.97 13.43 12.97 13.38 54,881 +0.24(+1.80%)
Nov 08, 2019 13.24 13.41 13.06 13.14 379,528 -0.04(-0.27%)
Nov 07, 2019 12.57 13.27 12.50 13.18 101,117 +0.76(+6.14%)
Nov 06, 2019 12.62 12.64 12.41 12.41 60,688 -0.64(-4.90%)
Nov 05, 2019 12.68 13.11 12.58 13.05 171,240 +0.59(+4.71%)
Nov 04, 2019 12.34 12.54 12.29 12.47 105,090 +0.32(+2.60%)
Nov 01, 2019 12.20 12.49 12.09 12.15 109,121 +0.30(+2.51%)
Oct 31, 2019 12.27 12.28 11.85 11.85 86,574 -0.27(-2.24%)
Oct 30, 2019 12.12 12.22 11.98 12.12 82,745 -0.06(-0.50%)
Oct 29, 2019 12.40 12.40 12.14 12.19 52,137 -0.03(-0.29%)
Oct 28, 2019 12.27 12.63 12.18 12.22 94,682 +0.30(+2.50%)
Oct 25, 2019 12.02 12.74 11.91 11.92 130,010 +0.02(+0.15%)
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.