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 (%)
Aug 31, 2023 9.110 9.160 8.840 8.840 608,921 -0.41(-4.43%)
Aug 30, 2023 9.210 9.390 9.180 9.250 569,382 +0.04(+0.43%)
Aug 29, 2023 8.850 9.290 8.625 9.210 1,253,909 -0.06(-0.65%)
Aug 28, 2023 9.000 9.280 8.935 9.270 682,508 +0.20(+2.21%)
Aug 25, 2023 9.160 9.170 8.990 9.070 789,163 -0.16(-1.73%)
Aug 24, 2023 9.190 9.275 9.080 9.230 361,821 -0.12(-1.28%)
Aug 23, 2023 9.130 9.425 9.090 9.350 867,471 +0.19(+2.07%)
Aug 22, 2023 8.950 9.165 8.880 9.160 691,175 +0.26(+2.92%)
Aug 21, 2023 9.120 9.120 8.890 8.900 585,198 -0.31(-3.37%)
Aug 18, 2023 9.060 9.235 9.050 9.210 1,070,195 +0.18(+1.99%)
Aug 17, 2023 9.270 9.310 8.993 9.030 751,113 -0.11(-1.20%)
Aug 16, 2023 9.450 9.450 9.140 9.140 1,347,007 -0.31(-3.28%)
Aug 15, 2023 9.420 9.750 9.330 9.450 700,998 -0.02(-0.21%)
Aug 14, 2023 9.610 9.648 9.455 9.470 539,340 -0.30(-3.07%)
Aug 11, 2023 10.06 10.09 9.720 9.770 545,128 -0.36(-3.55%)
Aug 10, 2023 9.750 10.54 9.710 10.13 1,095,177 +0.69(+7.31%)
Aug 09, 2023 9.710 9.720 9.310 9.440 950,157 -0.21(-2.18%)
Aug 08, 2023 9.350 9.690 9.220 9.650 813,736 +0.17(+1.79%)
Aug 07, 2023 9.590 9.620 9.430 9.480 646,628 -0.17(-1.76%)
Aug 04, 2023 10.05 10.07 9.650 9.650 872,827 -0.24(-2.43%)
Aug 03, 2023 10.05 10.11 9.870 9.890 658,259 -0.23(-2.27%)
Aug 02, 2023 10.31 10.34 10.10 10.12 817,139 -0.29(-2.79%)
Aug 01, 2023 10.51 10.59 10.39 10.41 428,994 -0.21(-1.98%)
Jul 31, 2023 10.47 10.66 10.47 10.62 917,559 +0.28(+2.71%)
Jul 28, 2023 10.37 10.37 10.20 10.34 474,714 +0.07(+0.68%)
Jul 27, 2023 10.65 10.66 10.27 10.27 683,737 -0.40(-3.75%)
Jul 26, 2023 10.79 10.91 10.57 10.67 463,003 -0.06(-0.56%)
Jul 25, 2023 10.79 10.98 10.68 10.73 843,739 +0.11(+1.04%)
Jul 24, 2023 10.36 10.68 10.34 10.62 1,528,152 +0.37(+3.61%)
Jul 21, 2023 10.18 10.32 10.13 10.25 888,692 +0.05(+0.49%)
Jul 20, 2023 10.32 10.32 9.670 10.20 3,309,894 -0.12(-1.16%)
Jul 19, 2023 10.62 10.72 10.24 10.32 1,464,434 -0.27(-2.55%)
Jul 18, 2023 10.65 10.77 10.48 10.59 739,329 -0.10(-0.94%)
Jul 17, 2023 10.72 10.78 10.59 10.69 888,277 -0.03(-0.28%)
Jul 14, 2023 10.80 10.88 10.61 10.72 1,259,051 -0.16(-1.47%)
Jul 13, 2023 11.01 11.07 10.87 10.88 559,004 +0.02(+0.18%)
Jul 12, 2023 10.87 11.36 10.77 10.86 1,717,170 +0.18(+1.69%)
Jul 11, 2023 10.62 10.72 10.57 10.68 676,007 -0.14(-1.29%)
Jul 10, 2023 10.90 10.96 10.79 10.82 691,605 -0.30(-2.70%)
Jul 07, 2023 11.03 11.18 11.01 11.12 726,881 +0.26(+2.39%)
Jul 06, 2023 11.09 11.13 10.85 10.86 756,680 -0.54(-4.74%)
Jul 05, 2023 11.41 11.60 11.28 11.40 1,378,458 -0.13(-1.13%)
Jul 03, 2023 11.70 11.78 11.53 11.53 496,306 -0.12(-1.03%)
Jun 30, 2023 11.92 11.93 11.47 11.65 864,972 -0.27(-2.27%)
Jun 29, 2023 11.66 12.00 11.65 11.92 419,802 +0.25(+2.14%)
Jun 28, 2023 11.88 11.93 11.61 11.67 371,357 -0.17(-1.44%)
Jun 27, 2023 11.95 12.05 11.69 11.84 468,336 -0.16(-1.33%)
Jun 26, 2023 12.10 12.23 11.93 12.00 372,802 -0.11(-0.91%)
Jun 23, 2023 11.76 12.22 11.68 12.11 669,579 +0.12(+1.00%)
Jun 22, 2023 11.95 12.14 11.83 11.99 655,260 -0.31(-2.52%)
Jun 21, 2023 12.30 12.48 12.26 12.30 748,878 -0.24(-1.91%)
Jun 20, 2023 12.65 12.67 12.35 12.54 1,378,827 +0.08(+0.64%)
Jun 16, 2023 12.37 12.51 12.01 12.46 1,300,949 +0.18(+1.47%)
Jun 15, 2023 11.79 12.54 11.59 12.28 2,635,007 +0.79(+6.88%)
Jun 14, 2023 11.27 11.52 11.09 11.49 1,688,359 +0.49(+4.45%)
Jun 13, 2023 11.23 11.35 10.91 11.00 1,514,747 -0.18(-1.61%)
Jun 12, 2023 11.34 11.43 10.95 11.18 1,946,352 +0.73(+6.99%)
Jun 09, 2023 10.22 10.53 10.21 10.45 596,524 +0.32(+3.16%)
Jun 08, 2023 10.29 10.30 9.970 10.13 363,400 -0.15(-1.46%)
Jun 07, 2023 10.08 10.33 10.06 10.28 1,012,387 +0.22(+2.19%)
Jun 06, 2023 9.680 10.12 9.670 10.06 621,919 +0.28(+2.86%)
Jun 05, 2023 9.840 9.900 9.680 9.780 720,801 +0.17(+1.77%)
Jun 02, 2023 9.400 9.630 9.320 9.610 783,931 +0.45(+4.91%)
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.