Skip to main content

Braskem S.A. ADR (NY: BAK )

6.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.770 7.005 6.770 6.880 742,835 +0.02(+0.29%)
Jun 13, 2024 6.650 6.880 6.625 6.860 810,737 +0.26(+3.94%)
Jun 12, 2024 6.750 6.770 6.510 6.600 947,509 -0.21(-3.08%)
Jun 11, 2024 6.790 6.865 6.725 6.810 673,798 +0.14(+2.10%)
Jun 10, 2024 6.580 6.800 6.580 6.670 621,944 +0.05(+0.76%)
Jun 07, 2024 6.660 6.710 6.535 6.620 670,341 -0.18(-2.65%)
Jun 06, 2024 7.070 7.085 6.740 6.800 1,010,673 -0.30(-4.23%)
Jun 05, 2024 7.090 7.180 7.000 7.100 1,577,015 +0.09(+1.28%)
Jun 04, 2024 7.010 7.070 6.965 7.010 898,762 -0.11(-1.54%)
Jun 03, 2024 7.200 7.225 7.020 7.120 766,667 -0.07(-0.97%)
May 31, 2024 7.390 7.420 7.120 7.190 673,236 -0.23(-3.10%)
May 30, 2024 7.320 7.440 7.312 7.420 267,908 +0.05(+0.68%)
May 29, 2024 7.310 7.440 7.310 7.370 634,727 -0.10(-1.34%)
May 28, 2024 7.500 7.580 7.370 7.470 483,648 +0.09(+1.22%)
May 24, 2024 7.540 7.590 7.340 7.380 477,894 -0.07(-0.94%)
May 23, 2024 7.730 7.755 7.440 7.450 726,765 -0.28(-3.62%)
May 22, 2024 7.780 7.880 7.705 7.730 528,311 -0.10(-1.28%)
May 21, 2024 7.880 7.890 7.765 7.830 567,072 +0.05(+0.64%)
May 20, 2024 7.870 7.960 7.680 7.780 833,752 +0.24(+3.18%)
May 17, 2024 7.590 7.625 7.520 7.540 242,635 +0.02(+0.27%)
May 16, 2024 7.510 7.620 7.480 7.520 460,751 +0.02(+0.27%)
May 15, 2024 7.570 7.650 7.445 7.500 568,250 -0.07(-0.92%)
May 14, 2024 7.310 7.610 7.310 7.570 1,011,149 +0.25(+3.42%)
May 13, 2024 7.360 7.500 7.300 7.320 549,780 -0.04(-0.54%)
May 10, 2024 7.520 7.565 7.340 7.360 466,401 -0.05(-0.67%)
May 09, 2024 7.450 7.585 7.365 7.410 1,027,280 -0.34(-4.39%)
May 08, 2024 7.780 7.890 7.730 7.750 724,290 -0.12(-1.52%)
May 07, 2024 7.890 8.090 7.835 7.870 1,132,148 +0.12(+1.55%)
May 06, 2024 7.700 7.860 7.580 7.750 5,857,312 -1.28(-14.17%)
May 03, 2024 8.830 9.050 8.765 9.030 739,521 +0.41(+4.76%)
May 02, 2024 8.350 8.685 8.340 8.620 906,951 +0.46(+5.64%)
May 01, 2024 8.170 8.310 8.060 8.160 629,992 -0.04(-0.49%)
Apr 30, 2024 8.440 8.440 8.130 8.200 1,605,958 -0.62(-7.03%)
Apr 29, 2024 9.090 9.210 8.800 8.820 505,957 -0.12(-1.34%)
Apr 26, 2024 8.880 9.050 8.820 8.940 694,018 +0.22(+2.52%)
Apr 25, 2024 8.640 8.820 8.640 8.720 422,021 -0.08(-0.91%)
Apr 24, 2024 8.770 8.895 8.730 8.800 774,222 -0.09(-1.01%)
Apr 23, 2024 8.620 8.940 8.590 8.890 500,557 +0.13(+1.48%)
Apr 22, 2024 8.430 8.800 8.380 8.760 599,978 +0.11(+1.27%)
Apr 19, 2024 8.520 8.750 8.510 8.650 661,192 +0.01(+0.12%)
Apr 18, 2024 8.500 8.640 8.350 8.640 1,206,474 +0.07(+0.82%)
Apr 17, 2024 8.680 8.700 8.545 8.570 727,607 -0.14(-1.61%)
Apr 16, 2024 8.750 8.790 8.600 8.710 700,536 -0.22(-2.46%)
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%)
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.