Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.308 6.308 5.791 5.817 200,183 -0.24(-3.91%)
Mar 30, 2020 6.229 6.295 5.879 6.054 181,638 -0.13(-2.12%)
Mar 27, 2020 6.842 6.882 5.879 6.185 238,104 -0.66(-9.60%)
Mar 26, 2020 5.817 7.096 5.817 6.842 619,826 +1.55(+29.30%)
Mar 25, 2020 4.275 5.421 4.267 5.292 294,177 +1.30(+32.46%)
Mar 24, 2020 3.715 4.179 3.715 3.995 316,608 +0.61(+18.13%)
Mar 23, 2020 4.056 4.056 3.382 3.382 564,613 -0.73(-17.70%)
Mar 20, 2020 4.722 5.616 3.942 4.109 348,824 -0.28(-6.39%)
Mar 19, 2020 4.135 4.634 3.952 4.389 271,157 +0.19(+4.59%)
Mar 18, 2020 5.274 5.589 4.004 4.196 291,731 -1.94(-31.67%)
Mar 17, 2020 6.124 6.676 5.852 6.141 206,448 +0.16(+2.64%)
Mar 16, 2020 7.359 7.578 5.940 5.984 392,299 -1.34(-18.30%)
Mar 13, 2020 7.482 7.622 6.133 7.324 351,677 +1.20(+19.60%)
Mar 12, 2020 6.395 6.746 5.476 6.124 334,829 -1.94(-24.10%)
Mar 11, 2020 9.295 9.405 7.902 8.069 213,765 -1.34(-14.25%)
Mar 10, 2020 8.770 9.637 8.621 9.409 292,564 +1.43(+17.89%)
Mar 09, 2020 8.288 9.164 7.946 7.981 356,754 -1.51(-15.88%)
Mar 06, 2020 9.488 10.02 9.357 9.488 173,727 -0.62(-6.15%)
Mar 05, 2020 10.69 10.82 9.987 10.11 117,728 -0.99(-8.92%)
Mar 04, 2020 11.03 11.20 10.81 11.10 255,332 +0.13(+1.20%)
Mar 03, 2020 11.47 11.69 10.75 10.97 207,134 +0.09(+0.81%)
Mar 02, 2020 10.95 10.98 10.67 10.88 249,684 +0.28(+2.65%)
Feb 28, 2020 10.53 10.61 10.17 10.60 613,752 -0.24(-2.18%)
Feb 27, 2020 11.09 11.29 10.82 10.84 666,596 -0.56(-4.92%)
Feb 26, 2020 11.91 12.16 11.33 11.40 268,595 -0.32(-2.76%)
Feb 25, 2020 11.94 12.05 11.69 11.72 48,489 -0.09(-0.74%)
Feb 24, 2020 11.88 11.96 11.77 11.81 78,704 -0.39(-3.16%)
Feb 21, 2020 12.38 12.49 12.08 12.20 60,952 -0.35(-2.79%)
Feb 20, 2020 12.65 13.02 12.55 12.55 72,780 -0.33(-2.58%)
Feb 19, 2020 12.68 12.88 12.62 12.88 73,780 +0.32(+2.58%)
Feb 18, 2020 12.58 12.68 12.49 12.55 56,659 -0.03(-0.21%)
Feb 14, 2020 12.69 12.75 12.35 12.58 82,069 +0.17(+1.34%)
Feb 13, 2020 12.71 12.77 12.41 12.41 72,657 -0.43(-3.34%)
Feb 12, 2020 13.11 13.11 12.75 12.84 58,179 -0.15(-1.15%)
Feb 11, 2020 12.96 13.19 12.90 12.99 50,233 +0.25(+1.99%)
Feb 10, 2020 12.74 12.84 12.65 12.74 88,078 -0.13(-1.02%)
Feb 07, 2020 13.09 13.31 12.67 12.87 189,136 -0.20(-1.54%)
Feb 06, 2020 14.25 14.25 12.89 13.07 182,016 -1.09(-7.67%)
Feb 05, 2020 14.19 14.34 14.01 14.16 136,995 +0.40(+2.93%)
Feb 04, 2020 14.20 14.32 13.71 13.75 106,653 -0.05(-0.38%)
Feb 03, 2020 13.15 13.94 13.09 13.81 186,248 +0.93(+7.21%)
Jan 31, 2020 13.26 13.26 12.86 12.88 168,020 -0.18(-1.34%)
Jan 30, 2020 13.05 13.11 12.67 13.05 272,397 -0.60(-4.36%)
Jan 29, 2020 14.06 14.10 13.51 13.65 182,781 -0.68(-4.77%)
Jan 28, 2020 14.72 14.79 14.09 14.33 289,794 -0.18(-1.27%)
Jan 27, 2020 15.17 15.17 14.50 14.52 210,618 -1.17(-7.48%)
Jan 24, 2020 15.92 15.94 15.62 15.69 388,203 -0.56(-3.45%)
Jan 23, 2020 15.86 16.33 15.73 16.25 201,958 +1.10(+7.23%)
Jan 22, 2020 15.02 15.26 14.92 15.16 236,648 +0.35(+2.37%)
Jan 21, 2020 14.87 15.22 14.77 14.81 473,657 +0.38(+2.61%)
Jan 17, 2020 14.43 14.54 14.27 14.43 80,813 +0.17(+1.17%)
Jan 16, 2020 14.16 14.39 14.04 14.26 112,100 +0.27(+1.94%)
Jan 15, 2020 14.51 14.58 13.89 13.99 136,216 -0.46(-3.21%)
Jan 14, 2020 14.62 14.77 14.40 14.46 186,053 +0.04(+0.30%)
Jan 13, 2020 15.07 15.07 14.32 14.41 280,043 -0.25(-1.73%)
Jan 10, 2020 14.90 15.15 14.64 14.67 379,528 -0.25(-1.70%)
Jan 09, 2020 15.17 15.43 14.84 14.92 410,205 +0.20(+1.37%)
Jan 08, 2020 14.39 15.03 14.39 14.72 316,217 +0.77(+5.53%)
Jan 07, 2020 13.95 14.13 13.87 13.95 176,415 -0.32(-2.27%)
Jan 06, 2020 13.75 14.34 13.71 14.27 270,016 +0.54(+3.96%)
Jan 03, 2020 13.47 14.34 13.47 13.73 303,280 +0.57(+4.33%)
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.