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

Braskem S.A. ADR (NY: BAK )

8.930 -0.340 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 08, 2023 11.32 11.35 9.330 10.07 10,571,050 +0.90(+9.81%)
May 05, 2023 7.680 11.99 7.650 9.170 11,015,180 +1.58(+20.82%)
May 04, 2023 7.700 7.800 7.415 7.590 368,667 -0.02(-0.26%)
May 03, 2023 7.400 7.765 7.260 7.610 666,639 +0.17(+2.28%)
May 02, 2023 7.680 7.680 7.390 7.440 555,077 -0.24(-3.12%)
May 01, 2023 7.830 7.850 7.670 7.680 176,381 -0.18(-2.29%)
Apr 28, 2023 7.590 7.990 7.580 7.860 828,495 +0.24(+3.15%)
Apr 27, 2023 7.590 7.640 7.480 7.620 242,548 +0.14(+1.87%)
Apr 26, 2023 7.700 7.744 7.480 7.480 442,795 -0.13(-1.71%)
Apr 25, 2023 7.770 7.840 7.495 7.610 1,126,204 +0.25(+3.40%)
Apr 24, 2023 7.380 7.469 7.270 7.360 352,319 +0.03(+0.41%)
Apr 21, 2023 7.670 7.670 7.230 7.330 343,996 -0.33(-4.31%)
Apr 20, 2023 7.810 7.880 7.615 7.660 440,485 -0.19(-2.42%)
Apr 19, 2023 7.870 7.890 7.705 7.850 658,457 -0.17(-2.12%)
Apr 18, 2023 8.050 8.120 7.910 8.020 618,606 -0.30(-3.61%)
Apr 17, 2023 8.410 8.410 8.200 8.320 467,534 -0.11(-1.30%)
Apr 14, 2023 8.590 8.800 8.400 8.430 848,094 +0.16(+1.93%)
Apr 13, 2023 8.260 8.351 8.200 8.270 274,194 -0.09(-1.08%)
Apr 12, 2023 8.460 8.480 8.210 8.360 366,995 -0.01(-0.12%)
Apr 11, 2023 8.190 8.420 8.170 8.370 664,934 +0.32(+3.98%)
Apr 10, 2023 7.770 8.050 7.740 8.050 402,660 +0.35(+4.55%)
Apr 06, 2023 7.750 7.770 7.550 7.700 484,207 -0.07(-0.90%)
Apr 05, 2023 7.550 7.770 7.450 7.770 506,486 +0.26(+3.46%)
Apr 04, 2023 7.600 7.610 7.350 7.510 445,729 -0.14(-1.83%)
Apr 03, 2023 7.540 7.650 7.510 7.650 433,401 -0.05(-0.65%)
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%)
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.