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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 6.334 6.334 5.815 5.841 199,358 -0.24(-3.91%)
Mar 30, 2020 6.255 6.321 5.903 6.079 180,890 -0.13(-2.12%)
Mar 27, 2020 6.871 6.910 5.903 6.211 237,123 -0.66(-9.60%)
Mar 26, 2020 5.841 7.126 5.841 6.871 617,272 +1.56(+29.30%)
Mar 25, 2020 4.293 5.443 4.284 5.313 292,965 +1.30(+32.46%)
Mar 24, 2020 3.730 4.196 3.730 4.011 315,303 +0.62(+18.13%)
Mar 23, 2020 4.073 4.073 3.396 3.396 562,287 -0.73(-17.70%)
Mar 20, 2020 4.742 5.639 3.959 4.126 347,387 -0.28(-6.39%)
Mar 19, 2020 4.152 4.654 3.968 4.407 270,040 +0.19(+4.59%)
Mar 18, 2020 5.296 5.613 4.020 4.214 290,529 -1.95(-31.67%)
Mar 17, 2020 6.149 6.703 5.876 6.167 205,598 +0.16(+2.64%)
Mar 16, 2020 7.390 7.609 5.964 6.008 390,683 -1.35(-18.30%)
Mar 13, 2020 7.513 7.653 6.158 7.354 350,229 +1.21(+19.60%)
Mar 12, 2020 6.422 6.774 5.498 6.149 333,449 -1.95(-24.10%)
Mar 11, 2020 9.334 9.444 7.935 8.102 212,884 -1.35(-14.25%)
Mar 10, 2020 8.806 9.677 8.656 9.448 291,359 +1.43(+17.89%)
Mar 09, 2020 8.322 9.202 7.979 8.014 355,285 -1.51(-15.88%)
Mar 06, 2020 9.527 10.06 9.395 9.527 173,011 -0.62(-6.15%)
Mar 05, 2020 10.73 10.86 10.03 10.15 117,243 -0.99(-8.92%)
Mar 04, 2020 11.08 11.24 10.85 11.15 254,280 +0.13(+1.20%)
Mar 03, 2020 11.52 11.74 10.79 11.01 206,281 +0.09(+0.81%)
Mar 02, 2020 11.00 11.02 10.71 10.93 248,655 +0.28(+2.64%)
Feb 28, 2020 10.57 10.65 10.21 10.64 611,224 -0.24(-2.18%)
Feb 27, 2020 11.14 11.34 10.86 10.88 663,850 -0.56(-4.92%)
Feb 26, 2020 11.96 12.21 11.37 11.45 267,489 -0.33(-2.77%)
Feb 25, 2020 11.99 12.10 11.74 11.77 48,289 -0.09(-0.74%)
Feb 24, 2020 11.93 12.01 11.82 11.86 78,380 -0.39(-3.16%)
Feb 21, 2020 12.43 12.54 12.13 12.25 60,701 -0.35(-2.79%)
Feb 20, 2020 12.70 13.07 12.60 12.60 72,480 -0.33(-2.59%)
Feb 19, 2020 12.73 12.93 12.68 12.93 73,476 +0.33(+2.58%)
Feb 18, 2020 12.63 12.73 12.54 12.61 56,426 -0.03(-0.21%)
Feb 14, 2020 12.75 12.81 12.40 12.63 81,731 +0.17(+1.34%)
Feb 13, 2020 12.76 12.83 12.47 12.47 72,357 -0.43(-3.34%)
Feb 12, 2020 13.16 13.16 12.80 12.90 57,939 -0.15(-1.15%)
Feb 11, 2020 13.01 13.24 12.96 13.05 50,026 +0.26(+1.99%)
Feb 10, 2020 12.79 12.90 12.70 12.79 87,715 -0.13(-1.02%)
Feb 07, 2020 13.14 13.36 12.72 12.92 188,357 -0.20(-1.54%)
Feb 06, 2020 14.30 14.30 12.94 13.13 181,266 -1.09(-7.67%)
Feb 05, 2020 14.25 14.40 14.07 14.22 136,431 +0.40(+2.93%)
Feb 04, 2020 14.26 14.38 13.77 13.81 106,214 -0.05(-0.38%)
Feb 03, 2020 13.20 14.00 13.14 13.86 185,481 +0.93(+7.21%)
Jan 31, 2020 13.31 13.32 12.91 12.93 167,327 -0.18(-1.34%)
Jan 30, 2020 13.11 13.16 12.72 13.11 271,275 -0.60(-4.36%)
Jan 29, 2020 14.12 14.15 13.57 13.71 182,028 -0.69(-4.77%)
Jan 28, 2020 14.78 14.85 14.15 14.39 288,600 -0.18(-1.27%)
Jan 27, 2020 15.24 15.24 14.56 14.58 209,750 -1.18(-7.48%)
Jan 24, 2020 15.98 16.01 15.69 15.76 386,604 -0.56(-3.45%)
Jan 23, 2020 15.92 16.40 15.79 16.32 201,126 +1.10(+7.23%)
Jan 22, 2020 15.08 15.32 14.98 15.22 235,673 +0.35(+2.37%)
Jan 21, 2020 14.93 15.29 14.83 14.87 471,706 +0.38(+2.61%)
Jan 17, 2020 14.49 14.60 14.33 14.49 80,481 +0.17(+1.17%)
Jan 16, 2020 14.22 14.45 14.10 14.32 111,639 +0.27(+1.94%)
Jan 15, 2020 14.57 14.64 13.94 14.05 135,654 -0.47(-3.21%)
Jan 14, 2020 14.68 14.83 14.46 14.52 185,287 +0.04(+0.30%)
Jan 13, 2020 15.13 15.13 14.38 14.47 278,889 -0.26(-1.73%)
Jan 10, 2020 14.96 15.21 14.70 14.73 377,965 -0.26(-1.70%)
Jan 09, 2020 15.24 15.49 14.90 14.98 408,515 +0.20(+1.37%)
Jan 08, 2020 14.44 15.10 14.44 14.78 314,915 +0.77(+5.53%)
Jan 07, 2020 14.01 14.19 13.93 14.01 175,688 -0.33(-2.27%)
Jan 06, 2020 13.81 14.40 13.77 14.33 268,904 +0.55(+3.96%)
Jan 03, 2020 13.53 14.40 13.53 13.79 302,031 +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.