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

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
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 (%)
Aug 31, 2020 7.009 7.009 6.798 6.807 51,038 -0.29(-4.07%)
Aug 28, 2020 7.026 7.096 6.921 7.096 31,047 +0.11(+1.50%)
Aug 27, 2020 7.228 7.228 6.947 6.991 111,221 -0.10(-1.36%)
Aug 26, 2020 7.315 7.315 6.974 7.088 47,308 -0.32(-4.37%)
Aug 25, 2020 7.508 7.508 7.272 7.412 35,446 -0.18(-2.31%)
Aug 24, 2020 7.552 7.644 7.517 7.587 29,699 +0.07(+0.93%)
Aug 21, 2020 7.552 7.771 7.473 7.517 38,238 -0.14(-1.83%)
Aug 20, 2020 7.298 7.736 7.193 7.657 62,549 +0.17(+2.22%)
Aug 19, 2020 7.552 7.683 7.491 7.491 35,703 -0.18(-2.29%)
Aug 18, 2020 7.622 7.666 7.517 7.666 88,519 +0.16(+2.10%)
Aug 17, 2020 7.701 7.753 7.385 7.508 119,506 -0.24(-3.05%)
Aug 14, 2020 7.780 7.911 7.692 7.745 61,637 -0.05(-0.67%)
Aug 13, 2020 7.972 8.191 7.727 7.797 32,322 -0.08(-1.00%)
Aug 12, 2020 7.929 7.937 7.692 7.876 92,444 -0.25(-3.02%)
Aug 11, 2020 8.156 8.288 7.946 8.121 49,370 -0.11(-1.38%)
Aug 10, 2020 8.007 8.235 7.911 8.235 121,563 +0.63(+8.29%)
Aug 07, 2020 7.780 7.797 7.491 7.604 22,714 -0.25(-3.12%)
Aug 06, 2020 7.543 7.972 7.543 7.850 66,245 +0.18(+2.40%)
Aug 05, 2020 7.815 7.946 7.613 7.666 40,518 +0.25(+3.31%)
Aug 04, 2020 7.491 7.745 7.280 7.420 58,365 -0.27(-3.53%)
Aug 03, 2020 7.613 7.823 7.464 7.692 69,606 -0.01(-0.11%)
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%)
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.