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

Braskem S.A. ADR (NY: BAK )

8.890 +0.130 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 9.020 9.020 8.720 8.820 708,813 -0.17(-1.89%)
Dec 28, 2023 9.050 9.120 8.960 8.990 443,600 -0.08(-0.88%)
Dec 27, 2023 8.970 9.080 8.880 9.070 767,354 +0.00(+0.00%)
Dec 26, 2023 9.020 9.160 8.991 9.070 840,080 +0.13(+1.45%)
Dec 22, 2023 8.870 8.940 8.715 8.940 1,444,496 +0.22(+2.52%)
Dec 21, 2023 8.150 8.750 8.150 8.720 2,320,296 +0.66(+8.19%)
Dec 20, 2023 8.040 8.370 8.000 8.060 1,932,199 -0.03(-0.37%)
Dec 19, 2023 7.550 8.100 7.521 8.090 2,550,154 +0.64(+8.59%)
Dec 18, 2023 7.260 7.497 7.150 7.450 1,311,702 +0.41(+5.82%)
Dec 15, 2023 6.890 7.060 6.880 7.040 1,132,951 +0.15(+2.18%)
Dec 14, 2023 7.090 7.135 6.680 6.890 2,021,140 -0.11(-1.57%)
Dec 13, 2023 6.730 7.070 6.575 7.000 1,858,714 +0.22(+3.24%)
Dec 12, 2023 6.790 6.880 6.652 6.780 943,159 -0.08(-1.17%)
Dec 11, 2023 7.000 7.080 6.805 6.860 1,487,387 -0.30(-4.19%)
Dec 08, 2023 7.130 7.440 7.120 7.160 1,689,664 -0.09(-1.24%)
Dec 07, 2023 7.180 7.260 7.059 7.250 885,043 +0.12(+1.68%)
Dec 06, 2023 7.180 7.330 7.110 7.130 1,390,060 +0.06(+0.85%)
Dec 05, 2023 7.280 7.280 7.030 7.070 555,350 -0.21(-2.88%)
Dec 04, 2023 7.250 7.420 7.210 7.280 775,141 -0.17(-2.28%)
Dec 01, 2023 7.090 7.450 7.050 7.450 4,198,135 -0.33(-4.24%)
Nov 30, 2023 8.250 8.270 7.675 7.780 1,345,130 -0.58(-6.94%)
Nov 29, 2023 8.420 8.620 8.330 8.360 735,556 +0.22(+2.70%)
Nov 28, 2023 8.120 8.215 8.060 8.140 407,219 +0.02(+0.25%)
Nov 27, 2023 8.200 8.280 8.079 8.120 359,426 -0.13(-1.58%)
Nov 24, 2023 8.220 8.280 8.190 8.250 195,800 +0.12(+1.48%)
Nov 22, 2023 8.310 8.320 8.050 8.130 768,331 +0.06(+0.74%)
Nov 21, 2023 8.280 8.290 8.070 8.070 734,418 -0.29(-3.47%)
Nov 20, 2023 8.240 8.410 8.200 8.360 437,408 +0.17(+2.08%)
Nov 17, 2023 8.250 8.305 8.150 8.190 478,147 +0.13(+1.61%)
Nov 16, 2023 8.200 8.230 7.975 8.060 820,286 -0.01(-0.12%)
Nov 15, 2023 8.240 8.300 8.030 8.070 658,899 -0.13(-1.59%)
Nov 14, 2023 8.130 8.290 8.130 8.200 1,588,721 +0.30(+3.80%)
Nov 13, 2023 7.930 8.099 7.801 7.900 839,157 -0.17(-2.11%)
Nov 10, 2023 8.040 8.170 7.840 8.070 1,034,084 -0.01(-0.12%)
Nov 09, 2023 8.220 8.360 7.950 8.080 3,094,743 +1.05(+14.94%)
Nov 08, 2023 7.350 7.350 7.025 7.030 672,617 -0.14(-1.95%)
Nov 07, 2023 7.140 7.221 7.050 7.170 765,484 -0.08(-1.10%)
Nov 06, 2023 7.460 7.478 7.220 7.250 557,635 +0.04(+0.55%)
Nov 03, 2023 6.960 7.250 6.960 7.210 625,896 +0.32(+4.64%)
Nov 02, 2023 6.750 6.920 6.670 6.890 336,773 +0.26(+3.92%)
Nov 01, 2023 6.460 6.650 6.300 6.630 866,596 +0.24(+3.76%)
Oct 31, 2023 6.570 6.590 6.350 6.390 946,348 -0.22(-3.33%)
Oct 30, 2023 6.860 6.880 6.595 6.610 1,135,546 -0.39(-5.57%)
Oct 27, 2023 7.260 7.370 6.985 7.000 598,812 -0.10(-1.41%)
Oct 26, 2023 7.100 7.140 6.992 7.100 335,238 +0.02(+0.28%)
Oct 25, 2023 7.180 7.180 6.990 7.080 457,292 -0.18(-2.48%)
Oct 24, 2023 7.360 7.410 7.210 7.260 366,451 -0.07(-0.95%)
Oct 23, 2023 7.180 7.420 7.130 7.330 432,899 +0.10(+1.38%)
Oct 20, 2023 7.350 7.390 7.230 7.230 317,934 -0.17(-2.30%)
Oct 19, 2023 7.360 7.490 7.310 7.400 353,605 +0.02(+0.27%)
Oct 18, 2023 7.410 7.460 7.340 7.380 458,558 -0.17(-2.25%)
Oct 17, 2023 7.490 7.750 7.480 7.550 410,118 +0.11(+1.48%)
Oct 16, 2023 7.550 7.550 7.415 7.440 351,853 -0.06(-0.80%)
Oct 13, 2023 7.580 7.680 7.485 7.500 251,050 +0.02(+0.27%)
Oct 12, 2023 7.650 7.680 7.440 7.480 238,868 -0.18(-2.35%)
Oct 11, 2023 7.790 7.845 7.640 7.660 351,146 -0.10(-1.29%)
Oct 10, 2023 7.560 7.770 7.520 7.760 565,463 +0.26(+3.47%)
Oct 09, 2023 7.340 7.500 7.290 7.500 487,328 +0.05(+0.67%)
Oct 06, 2023 7.360 7.500 7.240 7.450 605,184 -0.06(-0.80%)
Oct 05, 2023 7.640 7.675 7.410 7.510 523,039 -0.13(-1.70%)
Oct 04, 2023 7.690 7.775 7.550 7.640 576,947 -0.03(-0.39%)
Oct 03, 2023 7.870 7.895 7.660 7.670 586,082 -0.27(-3.40%)
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.