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

Braskem S.A. ADR (NY: BAK )

8.800 -0.090 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 7.630 7.880 7.600 7.750 1,266,366 +0.09(+1.17%)
Feb 27, 2023 7.750 7.770 7.570 7.660 482,016 -0.03(-0.39%)
Feb 24, 2023 7.750 7.800 7.640 7.690 569,615 -0.22(-2.78%)
Feb 23, 2023 7.840 7.960 7.660 7.910 1,056,829 +0.15(+1.93%)
Feb 22, 2023 7.670 7.760 7.550 7.760 770,554 +0.13(+1.70%)
Feb 21, 2023 7.860 7.930 7.620 7.630 329,495 -0.24(-3.05%)
Feb 17, 2023 7.800 7.885 7.710 7.870 444,610 +0.07(+0.90%)
Feb 16, 2023 7.810 7.915 7.730 7.800 1,121,781 -0.11(-1.39%)
Feb 15, 2023 7.870 8.049 7.770 7.910 820,888 -0.15(-1.86%)
Feb 14, 2023 8.230 8.300 7.970 8.060 1,333,527 -0.38(-4.50%)
Feb 13, 2023 8.390 8.550 8.375 8.440 361,609 -0.07(-0.82%)
Feb 10, 2023 8.450 8.525 8.370 8.510 1,065,690 +0.02(+0.24%)
Feb 09, 2023 8.600 8.630 8.400 8.490 1,116,722 -0.18(-2.08%)
Feb 08, 2023 8.500 8.760 8.450 8.670 867,849 +0.11(+1.29%)
Feb 07, 2023 8.560 8.705 8.410 8.560 576,939 +0.00(+0.00%)
Feb 06, 2023 8.530 8.590 8.350 8.560 682,652 -0.06(-0.70%)
Feb 03, 2023 8.710 8.920 8.580 8.620 436,825 -0.36(-4.01%)
Feb 02, 2023 9.450 9.470 8.930 8.980 543,641 -0.49(-5.17%)
Feb 01, 2023 9.310 9.485 9.110 9.470 365,533 +0.24(+2.60%)
Jan 31, 2023 9.150 9.250 9.120 9.230 378,591 +0.33(+3.71%)
Jan 30, 2023 9.190 9.210 8.870 8.900 394,938 -0.13(-1.44%)
Jan 27, 2023 8.950 9.100 8.795 9.030 573,770 -0.05(-0.55%)
Jan 26, 2023 8.970 9.110 8.870 9.080 515,568 +0.11(+1.23%)
Jan 25, 2023 8.850 9.310 8.850 8.970 708,992 +0.05(+0.56%)
Jan 24, 2023 8.650 9.000 8.450 8.920 828,767 +0.46(+5.44%)
Jan 23, 2023 8.320 8.630 8.280 8.460 1,459,262 +0.14(+1.68%)
Jan 20, 2023 8.300 8.340 8.260 8.320 970,556 -0.21(-2.46%)
Jan 19, 2023 8.660 8.700 8.460 8.530 604,293 -0.24(-2.74%)
Jan 18, 2023 9.100 9.120 8.750 8.770 536,783 -0.27(-2.99%)
Jan 17, 2023 8.850 9.110 8.810 9.040 600,297 -0.22(-2.38%)
Jan 13, 2023 9.110 9.260 9.090 9.260 316,723 -0.17(-1.80%)
Jan 12, 2023 9.350 9.590 9.100 9.430 273,789 +0.18(+1.95%)
Jan 11, 2023 8.920 9.260 8.910 9.250 348,547 +0.33(+3.70%)
Jan 10, 2023 8.900 8.950 8.770 8.920 268,863 +0.01(+0.11%)
Jan 09, 2023 8.790 8.985 8.740 8.910 306,316 -0.03(-0.34%)
Jan 06, 2023 8.940 9.000 8.800 8.940 234,454 +0.26(+3.00%)
Jan 05, 2023 8.260 8.768 8.230 8.680 275,690 +0.40(+4.83%)
Jan 04, 2023 8.260 8.450 8.245 8.280 522,937 -0.01(-0.12%)
Jan 03, 2023 8.570 8.930 8.280 8.290 770,477 -0.91(-9.89%)
Dec 30, 2022 9.090 9.200 9.040 9.200 228,581 +0.08(+0.88%)
Dec 29, 2022 9.400 9.430 9.080 9.120 350,729 -0.03(-0.33%)
Dec 28, 2022 9.270 9.320 9.095 9.150 180,303 +0.06(+0.66%)
Dec 27, 2022 8.940 9.095 8.905 9.090 356,642 -0.20(-2.15%)
Dec 23, 2022 9.240 9.300 9.110 9.290 266,906 +0.30(+3.34%)
Dec 22, 2022 9.000 9.070 8.765 8.990 468,867 -0.14(-1.53%)
Dec 21, 2022 9.200 9.240 9.060 9.130 186,469 +0.04(+0.44%)
Dec 20, 2022 8.870 9.290 8.870 9.090 617,250 +0.52(+6.07%)
Dec 19, 2022 8.570 8.650 8.410 8.570 477,065 -0.06(-0.70%)
Dec 16, 2022 8.950 8.990 8.625 8.630 651,521 -0.44(-4.85%)
Dec 15, 2022 9.060 9.270 9.040 9.070 582,854 -0.51(-5.32%)
Dec 14, 2022 9.440 9.630 9.230 9.580 379,970 -0.04(-0.42%)
Dec 13, 2022 9.750 9.870 9.450 9.620 349,337 +0.15(+1.58%)
Dec 12, 2022 9.390 9.510 9.140 9.470 405,367 -0.20(-2.07%)
Dec 09, 2022 9.480 9.760 9.430 9.670 502,110 +0.12(+1.26%)
Dec 08, 2022 9.850 9.885 9.550 9.550 497,464 -0.47(-4.69%)
Dec 07, 2022 10.19 10.19 9.980 10.02 263,190 -0.16(-1.57%)
Dec 06, 2022 10.24 10.45 10.12 10.18 441,369 -0.04(-0.39%)
Dec 05, 2022 10.63 10.66 10.18 10.22 720,416 -0.63(-5.81%)
Dec 02, 2022 10.80 11.07 10.79 10.85 423,742 +0.08(+0.74%)
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.