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 (%)
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.