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

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 10.16 10.16 9.844 9.897 383,990 -0.38(-3.68%)
Feb 25, 2021 10.58 10.62 10.05 10.28 795,725 -0.57(-5.27%)
Feb 24, 2021 10.21 10.85 10.21 10.85 421,567 +1.00(+10.19%)
Feb 23, 2021 9.659 9.844 9.576 9.844 242,901 -0.10(-0.97%)
Feb 22, 2021 8.991 9.985 8.991 9.941 645,762 -0.20(-2.00%)
Feb 19, 2021 9.862 10.15 9.862 10.14 299,189 +0.33(+3.41%)
Feb 18, 2021 9.862 9.932 9.738 9.809 146,710 -0.18(-1.85%)
Feb 17, 2021 10.12 10.12 9.738 9.994 330,696 -0.12(-1.22%)
Feb 16, 2021 10.09 10.28 10.05 10.12 141,262 +0.16(+1.59%)
Feb 12, 2021 9.510 9.967 9.492 9.958 232,235 +0.26(+2.63%)
Feb 11, 2021 9.430 9.703 9.343 9.703 282,348 +0.18(+1.85%)
Feb 10, 2021 9.281 9.536 9.259 9.527 247,550 +0.04(+0.46%)
Feb 09, 2021 9.184 9.545 9.079 9.483 203,360 +0.07(+0.75%)
Feb 08, 2021 9.589 9.615 9.351 9.413 289,228 -0.13(-1.38%)
Feb 05, 2021 9.501 9.624 9.466 9.545 284,411 -0.08(-0.82%)
Feb 04, 2021 9.659 9.721 9.483 9.624 260,250 +0.16(+1.67%)
Feb 03, 2021 9.237 9.518 9.167 9.466 341,697 +0.55(+6.11%)
Feb 02, 2021 8.753 8.947 8.560 8.920 253,948 +0.68(+8.22%)
Feb 01, 2021 8.093 8.269 8.023 8.243 228,662 +0.44(+5.64%)
Jan 29, 2021 7.557 7.865 7.530 7.803 348,864 +0.08(+1.03%)
Jan 28, 2021 7.592 7.803 7.557 7.724 171,023 +0.10(+1.27%)
Jan 27, 2021 7.645 7.768 7.530 7.627 76,011 -0.13(-1.70%)
Jan 26, 2021 7.909 7.926 7.759 7.759 121,051 +0.09(+1.15%)
Jan 25, 2021 7.812 7.812 7.653 7.671 122,461 -0.05(-0.68%)
Jan 22, 2021 7.891 7.909 7.680 7.724 246,331 -0.42(-5.18%)
Jan 21, 2021 8.348 8.384 8.129 8.146 212,113 -0.24(-2.83%)
Jan 20, 2021 8.375 8.489 8.375 8.384 206,113 +0.00(+0.00%)
Jan 19, 2021 8.190 8.480 8.181 8.384 476,884 -0.06(-0.73%)
Jan 15, 2021 8.357 8.560 8.275 8.445 315,103 -0.11(-1.34%)
Jan 14, 2021 8.340 8.788 8.322 8.560 224,997 +0.14(+1.67%)
Jan 13, 2021 8.436 8.463 8.287 8.419 328,156 +0.07(+0.84%)
Jan 12, 2021 8.049 8.401 8.041 8.348 186,129 +0.30(+3.72%)
Jan 11, 2021 7.917 8.102 7.891 8.049 89,885 -0.04(-0.54%)
Jan 08, 2021 8.181 8.340 7.944 8.093 151,299 -0.11(-1.39%)
Jan 07, 2021 8.137 8.313 8.111 8.208 152,058 +0.15(+1.86%)
Jan 06, 2021 7.601 8.173 7.601 8.058 134,420 +0.27(+3.50%)
Jan 05, 2021 7.574 7.891 7.504 7.785 147,682 -0.05(-0.67%)
Jan 04, 2021 8.076 8.137 7.812 7.838 198,629 -0.09(-1.11%)
Dec 31, 2020 7.926 7.926 7.926 93,916 -0.11(-1.31%)
Dec 30, 2020 7.891 8.111 7.873 8.032 93,916 +0.06(+0.77%)
Dec 29, 2020 7.953 8.058 7.909 7.970 75,175 +0.21(+2.72%)
Dec 28, 2020 7.803 7.829 7.706 7.759 127,964 -0.04(-0.45%)
Dec 24, 2020 7.741 7.917 7.741 7.794 9,207 -0.06(-0.78%)
Dec 23, 2020 7.979 7.979 7.812 7.856 58,620 -0.04(-0.45%)
Dec 22, 2020 7.917 7.953 7.785 7.891 313,094 -0.15(-1.86%)
Dec 21, 2020 7.970 8.076 7.909 8.041 379,753 -0.18(-2.14%)
Dec 18, 2020 8.287 8.322 8.164 8.216 203,021 -0.18(-2.10%)
Dec 17, 2020 8.076 8.392 8.076 8.392 680,964 +0.57(+7.31%)
Dec 16, 2020 7.530 7.856 7.505 7.821 1,859,104 +0.44(+5.96%)
Dec 15, 2020 7.390 7.398 7.328 7.381 617,394 -0.03(-0.36%)
Dec 14, 2020 7.460 7.460 7.284 7.407 1,133,819 -0.04(-0.59%)
Dec 11, 2020 7.460 7.530 7.434 7.451 317,945 -0.11(-1.51%)
Dec 10, 2020 7.337 7.645 7.337 7.566 127,972 +0.18(+2.38%)
Dec 09, 2020 7.601 7.618 7.337 7.390 267,135 -0.13(-1.75%)
Dec 08, 2020 7.601 7.662 7.522 7.522 81,987 -0.06(-0.81%)
Dec 07, 2020 7.636 7.807 7.566 7.583 136,574 -0.06(-0.81%)
Dec 04, 2020 7.583 7.689 7.548 7.645 134,817 +0.11(+1.40%)
Dec 03, 2020 7.557 7.662 7.530 7.539 299,622 +0.02(+0.23%)
Dec 02, 2020 7.636 7.636 7.495 7.522 532,083 -0.37(-4.68%)
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.