Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.800 7.860 7.610 7.700 544,174 -0.02(-0.26%)
Mar 30, 2023 7.770 7.840 7.570 7.720 626,675 +0.22(+2.93%)
Mar 29, 2023 7.610 7.610 7.420 7.500 1,072,860 -0.08(-1.06%)
Mar 28, 2023 7.430 7.800 7.430 7.580 1,364,696 +0.41(+5.72%)
Mar 27, 2023 6.970 7.200 6.940 7.170 846,477 +0.35(+5.13%)
Mar 24, 2023 6.310 6.940 6.270 6.820 1,446,268 +0.53(+8.43%)
Mar 23, 2023 6.510 6.620 6.260 6.290 1,191,062 -0.38(-5.70%)
Mar 22, 2023 6.900 7.015 6.670 6.670 720,584 -0.26(-3.75%)
Mar 21, 2023 7.020 7.060 6.920 6.930 413,019 -0.05(-0.72%)
Mar 20, 2023 7.180 7.180 6.905 6.980 653,898 -0.21(-2.92%)
Mar 17, 2023 6.910 7.275 6.785 7.190 1,197,388 +0.13(+1.84%)
Mar 16, 2023 6.900 7.100 6.810 7.060 969,567 +0.12(+1.73%)
Mar 15, 2023 6.970 6.990 6.790 6.940 725,504 -0.09(-1.28%)
Mar 14, 2023 7.270 7.270 7.000 7.030 627,710 -0.18(-2.50%)
Mar 13, 2023 7.190 7.420 7.150 7.210 1,003,784 -0.30(-3.99%)
Mar 10, 2023 7.680 7.690 7.435 7.510 1,155,267 -0.39(-4.94%)
Mar 09, 2023 8.030 8.135 7.880 7.900 940,254 -0.11(-1.37%)
Mar 08, 2023 8.060 8.230 7.910 8.010 598,199 +0.15(+1.91%)
Mar 07, 2023 8.040 8.080 7.660 7.860 821,038 -0.19(-2.36%)
Mar 06, 2023 7.900 8.140 7.810 8.050 316,098 +0.16(+2.03%)
Mar 03, 2023 8.080 8.210 7.860 7.890 472,074 +0.04(+0.51%)
Mar 02, 2023 7.640 7.900 7.610 7.850 485,373 +0.23(+3.02%)
Mar 01, 2023 7.720 7.730 7.370 7.620 1,017,071 -0.13(-1.68%)
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 8.530 604,278 -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%)
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.