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

Braskem S.A. ADR (NY: BAK )

8.710 -0.220 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 9.010 9.140 8.860 8.930 651,240 -0.34(-3.67%)
Apr 12, 2024 9.470 9.510 9.210 9.270 756,903 -0.35(-3.64%)
Apr 11, 2024 9.600 9.700 9.530 9.620 404,883 -0.08(-0.82%)
Apr 10, 2024 9.670 9.815 9.580 9.700 555,121 -0.20(-2.02%)
Apr 09, 2024 9.960 9.965 9.805 9.900 471,300 +0.02(+0.20%)
Apr 08, 2024 9.920 10.00 9.740 9.880 993,662 -0.31(-3.04%)
Apr 05, 2024 10.40 10.50 10.04 10.19 963,471 -0.18(-1.74%)
Apr 04, 2024 10.44 10.63 10.33 10.37 506,665 +0.06(+0.58%)
Apr 03, 2024 10.27 10.32 9.870 10.31 1,138,121 +0.04(+0.39%)
Apr 02, 2024 10.31 10.49 10.23 10.27 515,129 -0.03(-0.29%)
Apr 01, 2024 10.48 10.50 10.23 10.30 452,010 -0.23(-2.18%)
Mar 28, 2024 10.81 10.56 10.54 10.53 938,086 -0.37(-3.39%)
Mar 27, 2024 10.42 10.91 10.34 10.90 1,187,946 +0.51(+4.91%)
Mar 26, 2024 10.37 10.55 10.26 10.39 642,396 +0.02(+0.19%)
Mar 25, 2024 10.70 10.71 10.30 10.37 1,424,728 -0.44(-4.07%)
Mar 22, 2024 10.74 10.98 10.48 10.81 1,434,920 +0.15(+1.41%)
Mar 21, 2024 10.53 10.68 10.32 10.66 2,383,847 +0.10(+0.95%)
Mar 20, 2024 9.910 10.56 9.670 10.56 3,961,847 +1.57(+17.46%)
Mar 19, 2024 8.880 9.245 8.830 8.990 2,378,059 +0.40(+4.66%)
Mar 18, 2024 8.680 8.735 8.405 8.590 1,114,334 +0.06(+0.70%)
Mar 15, 2024 8.230 8.590 8.230 8.530 1,302,429 +0.20(+2.40%)
Mar 14, 2024 8.220 8.340 8.095 8.330 925,795 +0.04(+0.48%)
Mar 13, 2024 8.190 8.410 8.180 8.290 450,670 +0.08(+0.97%)
Mar 12, 2024 8.370 8.420 8.175 8.210 491,664 +0.01(+0.12%)
Mar 11, 2024 8.010 8.345 8.010 8.200 787,332 +0.18(+2.24%)
Mar 08, 2024 8.120 8.185 7.995 8.020 754,405 -0.20(-2.43%)
Mar 07, 2024 8.210 8.255 8.110 8.220 680,879 +0.05(+0.61%)
Mar 06, 2024 8.550 8.560 8.140 8.170 1,074,018 -0.31(-3.66%)
Mar 05, 2024 8.930 8.940 8.470 8.480 922,676 -0.46(-5.15%)
Mar 04, 2024 8.760 8.945 8.595 8.940 988,350 +0.14(+1.59%)
Mar 01, 2024 8.630 8.845 8.550 8.800 871,784 +0.33(+3.90%)
Feb 29, 2024 8.320 8.520 8.275 8.470 865,132 +0.18(+2.17%)
Feb 28, 2024 8.430 8.530 8.240 8.290 1,099,530 -0.31(-3.60%)
Feb 27, 2024 8.540 8.740 8.480 8.600 601,152 +0.13(+1.53%)
Feb 26, 2024 8.180 8.490 8.130 8.470 917,852 +0.29(+3.55%)
Feb 23, 2024 8.260 8.295 8.100 8.180 989,342 -0.16(-1.92%)
Feb 22, 2024 7.990 8.395 7.940 8.340 2,158,512 +0.44(+5.57%)
Feb 21, 2024 8.160 8.240 7.730 7.900 2,092,068 -0.03(-0.38%)
Feb 20, 2024 7.860 7.960 7.670 7.930 1,457,301 +0.11(+1.41%)
Feb 16, 2024 7.450 7.975 7.440 7.820 1,593,943 +0.72(+10.14%)
Feb 15, 2024 7.090 7.230 7.020 7.100 848,203 +0.18(+2.60%)
Feb 14, 2024 6.900 7.000 6.780 6.920 643,019 +0.07(+1.02%)
Feb 13, 2024 7.000 7.070 6.720 6.850 783,178 -0.25(-3.52%)
Feb 12, 2024 7.010 7.290 6.350 7.100 1,725,886 +0.08(+1.14%)
Feb 09, 2024 7.080 7.170 6.990 7.020 470,122 -0.03(-0.43%)
Feb 08, 2024 7.090 7.120 6.980 7.050 433,503 -0.03(-0.42%)
Feb 07, 2024 7.200 7.210 6.995 7.080 668,619 -0.14(-1.94%)
Feb 06, 2024 7.150 7.315 7.145 7.220 645,422 +0.10(+1.40%)
Feb 05, 2024 7.000 7.150 6.800 7.120 1,208,731 +0.02(+0.28%)
Feb 02, 2024 7.230 7.270 7.080 7.100 840,674 -0.22(-3.01%)
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.