Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.025 8.025 7.666 7.701 51,478 -0.38(-4.66%)
Jul 30, 2020 8.139 8.139 7.999 8.078 28,222 -0.06(-0.75%)
Jul 29, 2020 8.191 8.226 8.104 8.139 19,574 +0.04(+0.43%)
Jul 28, 2020 8.200 8.200 8.042 8.104 19,637 -0.03(-0.32%)
Jul 27, 2020 8.139 8.226 8.055 8.130 31,246 -0.05(-0.64%)
Jul 24, 2020 7.999 8.297 7.841 8.183 33,330 +0.04(+0.43%)
Jul 23, 2020 8.244 8.472 8.007 8.148 184,112 -0.15(-1.80%)
Jul 22, 2020 8.323 8.419 8.060 8.297 61,629 +0.02(+0.21%)
Jul 21, 2020 8.288 8.393 8.235 8.279 56,023 +0.04(+0.43%)
Jul 20, 2020 8.130 8.279 8.086 8.244 108,158 +0.03(+0.32%)
Jul 17, 2020 8.042 8.226 7.946 8.218 152,268 +0.22(+2.74%)
Jul 16, 2020 7.815 8.069 7.762 7.999 191,485 +0.10(+1.22%)
Jul 15, 2020 7.894 7.937 7.736 7.902 160,092 +0.11(+1.46%)
Jul 14, 2020 7.420 7.867 7.412 7.788 73,766 +0.20(+2.66%)
Jul 13, 2020 8.034 8.034 7.517 7.587 92,960 -0.18(-2.37%)
Jul 10, 2020 7.657 7.806 7.596 7.771 45,885 -0.05(-0.67%)
Jul 09, 2020 8.148 8.183 7.745 7.823 130,258 -0.52(-6.20%)
Jul 08, 2020 7.911 8.419 7.911 8.340 127,388 +0.59(+7.57%)
Jul 07, 2020 8.042 8.051 7.675 7.753 71,074 -0.18(-2.32%)
Jul 06, 2020 7.964 8.095 7.845 7.937 81,333 +0.17(+2.14%)
Jul 02, 2020 7.999 8.130 7.727 7.771 62,665 -0.06(-0.78%)
Jul 01, 2020 7.631 7.906 7.631 7.832 81,688 +0.25(+3.35%)
Jun 30, 2020 7.491 7.653 7.420 7.578 64,316 +0.05(+0.70%)
Jun 29, 2020 7.499 7.815 7.298 7.526 67,139 +0.21(+2.87%)
Jun 26, 2020 7.727 7.797 7.315 7.315 71,225 -0.39(-5.01%)
Jun 25, 2020 7.841 7.894 7.517 7.701 76,215 -0.15(-1.90%)
Jun 24, 2020 8.139 8.209 7.797 7.850 93,100 -0.61(-7.25%)
Jun 23, 2020 8.559 8.669 8.428 8.463 88,170 +0.20(+2.44%)
Jun 22, 2020 8.445 8.445 8.218 8.261 62,124 -0.11(-1.36%)
Jun 19, 2020 8.542 8.778 8.375 8.375 139,255 +0.03(+0.31%)
Jun 18, 2020 8.349 8.552 8.340 8.349 41,112 -0.20(-2.36%)
Jun 17, 2020 8.507 8.700 8.379 8.551 105,983 +0.04(+0.52%)
Jun 16, 2020 8.857 8.919 8.428 8.507 83,940 +0.10(+1.15%)
Jun 15, 2020 7.981 8.489 7.981 8.410 117,931 -0.22(-2.54%)
Jun 12, 2020 8.857 9.041 8.463 8.629 162,655 -0.22(-2.48%)
Jun 11, 2020 8.980 9.111 8.770 8.848 122,620 -0.68(-7.17%)
Jun 10, 2020 9.987 10.08 9.392 9.532 108,148 -0.18(-1.80%)
Jun 09, 2020 9.619 9.830 9.619 9.707 112,710 -0.35(-3.48%)
Jun 08, 2020 9.821 10.13 9.803 10.06 180,607 +0.38(+3.89%)
Jun 05, 2020 9.742 9.865 9.602 9.681 170,074 +0.31(+3.27%)
Jun 04, 2020 9.593 9.716 9.304 9.374 139,203 -0.38(-3.86%)
Jun 03, 2020 9.663 10.12 9.567 9.751 153,682 -0.23(-2.28%)
Jun 02, 2020 9.418 10.04 9.374 9.979 179,871 +0.85(+9.31%)
Jun 01, 2020 9.076 9.304 9.072 9.129 125,903 +0.09(+0.97%)
May 29, 2020 9.199 9.313 8.831 9.041 108,436 -0.42(-4.44%)
May 28, 2020 9.155 9.742 9.067 9.462 134,926 +0.29(+3.15%)
May 27, 2020 9.558 9.602 9.098 9.173 111,509 +0.40(+4.60%)
May 26, 2020 8.778 8.892 8.640 8.770 100,539 +0.59(+7.17%)
May 22, 2020 8.332 8.332 8.042 8.183 122,248 -0.18(-2.20%)
May 21, 2020 8.261 8.568 8.261 8.367 118,966 +0.23(+2.80%)
May 20, 2020 8.121 8.270 8.016 8.139 80,896 +0.18(+2.20%)
May 19, 2020 8.472 8.472 7.946 7.964 120,043 -0.26(-3.19%)
May 18, 2020 7.666 8.297 7.403 8.226 281,677 +1.10(+15.36%)
May 15, 2020 6.746 7.201 6.693 7.131 189,935 +0.39(+5.85%)
May 14, 2020 6.317 6.737 6.159 6.737 123,465 +0.29(+4.48%)
May 13, 2020 6.851 6.851 6.282 6.448 145,831 +0.22(+3.52%)
May 12, 2020 6.746 6.798 6.203 6.229 140,610 -0.53(-7.78%)
May 11, 2020 6.264 6.833 5.905 6.755 214,570 +0.49(+7.83%)
May 08, 2020 6.325 6.457 6.211 6.264 114,600 +0.07(+1.13%)
May 07, 2020 6.246 6.378 6.045 6.194 107,842 -0.04(-0.56%)
May 06, 2020 6.501 6.579 6.203 6.229 125,702 -0.27(-4.18%)
May 05, 2020 6.842 6.965 6.430 6.501 89,832 -0.28(-4.13%)
May 04, 2020 6.492 6.790 6.369 6.781 116,898 -0.03(-0.39%)
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.