Skip to main content

Braskem S.A. ADR (NY: BAK )

10.58 -0.32 (-2.94%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.52 17.54 17.32 17.48 132,184 -0.13(-0.75%)
May 27, 2021 17.19 17.73 17.19 17.61 372,093 +0.54(+3.14%)
May 26, 2021 16.46 17.16 16.35 17.08 237,227 +0.45(+2.70%)
May 25, 2021 16.93 17.02 16.55 16.63 294,103 -0.07(-0.42%)
May 24, 2021 16.59 16.86 16.45 16.70 258,143 -0.04(-0.26%)
May 21, 2021 16.60 17.07 16.51 16.74 358,213 -0.09(-0.52%)
May 20, 2021 17.41 17.41 16.71 16.83 263,661 -0.09(-0.52%)
May 19, 2021 17.00 17.11 16.65 16.92 269,464 -0.38(-2.19%)
May 18, 2021 17.81 17.88 17.22 17.30 469,726 -0.66(-3.67%)
May 17, 2021 17.43 18.25 17.43 17.95 601,599 +0.52(+2.98%)
May 14, 2021 17.43 17.59 17.26 17.44 211,082 +0.46(+2.69%)
May 13, 2021 17.14 17.66 16.70 16.98 363,589 +0.04(+0.21%)
May 12, 2021 17.40 17.42 16.95 16.94 309,615 -0.61(-3.46%)
May 11, 2021 17.06 17.57 16.96 17.55 288,620 +0.26(+1.47%)
May 10, 2021 17.43 17.53 17.01 17.30 392,624 -0.27(-1.55%)
May 07, 2021 17.24 17.89 16.99 17.57 306,087 +0.62(+3.69%)
May 06, 2021 16.96 17.10 16.67 16.94 369,068 -0.13(-0.77%)
May 05, 2021 16.35 17.14 15.96 17.08 672,764 +1.00(+6.24%)
May 04, 2021 16.18 16.25 15.68 16.07 470,721 -0.15(-0.92%)
May 03, 2021 16.71 16.93 16.12 16.22 768,233 -0.81(-4.75%)
Apr 30, 2021 18.41 18.55 16.51 17.03 870,286 -1.69(-9.02%)
Apr 29, 2021 17.95 18.74 17.95 18.72 597,915 +0.65(+3.60%)
Apr 28, 2021 18.47 18.55 17.95 18.07 638,383 +0.11(+0.59%)
Apr 27, 2021 17.41 18.48 17.41 17.96 546,226 +0.55(+3.18%)
Apr 26, 2021 16.85 17.44 16.80 17.41 290,800 +0.50(+2.97%)
Apr 23, 2021 16.41 16.93 16.41 16.91 293,278 +0.56(+3.44%)
Apr 22, 2021 16.37 16.56 15.99 16.34 522,830 -0.56(-3.33%)
Apr 21, 2021 16.43 17.17 16.39 16.91 194,757 +0.43(+2.62%)
Apr 20, 2021 16.75 16.77 16.37 16.48 329,176 -0.24(-1.42%)
Apr 19, 2021 16.05 16.71 15.99 16.71 538,579 +1.05(+6.68%)
Apr 16, 2021 15.25 15.85 15.23 15.67 347,728 +0.38(+2.47%)
Apr 15, 2021 15.06 15.29 14.85 15.29 588,345 +0.70(+4.76%)
Apr 14, 2021 14.48 14.72 14.44 14.59 246,812 +0.11(+0.79%)
Apr 13, 2021 14.44 14.60 14.27 14.48 307,817 +0.17(+1.17%)
Apr 12, 2021 13.71 14.44 13.60 14.31 322,097 +0.82(+6.06%)
Apr 09, 2021 13.66 13.72 13.46 13.49 251,560 -0.47(-3.40%)
Apr 08, 2021 14.15 14.15 13.77 13.97 613,294 +0.16(+1.15%)
Apr 07, 2021 13.50 14.13 13.49 13.81 514,187 +0.55(+4.18%)
Apr 06, 2021 12.94 13.54 12.94 13.26 579,055 +0.34(+2.66%)
Apr 05, 2021 12.76 12.94 12.70 12.91 267,084 +0.42(+3.38%)
Apr 01, 2021 12.48 12.73 12.30 12.49 187,220 -0.02(-0.14%)
Mar 31, 2021 12.46 12.74 12.18 12.51 205,984 +0.11(+0.92%)
Mar 30, 2021 11.84 12.53 11.81 12.40 160,663 +0.50(+4.22%)
Mar 29, 2021 11.53 12.10 11.49 11.89 232,556 +0.31(+2.66%)
Mar 26, 2021 11.71 11.91 11.48 11.59 208,705 -0.25(-2.08%)
Mar 25, 2021 11.46 11.84 11.33 11.83 433,838 +0.12(+1.05%)
Mar 24, 2021 11.58 12.15 11.58 11.71 398,397 +0.18(+1.60%)
Mar 23, 2021 11.81 12.18 11.47 11.52 700,451 -0.34(-2.89%)
Mar 22, 2021 11.69 11.89 11.48 11.87 205,263 -0.04(-0.30%)
Mar 19, 2021 12.02 12.45 11.81 11.90 210,296 -0.01(-0.07%)
Mar 18, 2021 11.83 11.94 11.69 11.91 327,521 +0.06(+0.52%)
Mar 17, 2021 11.21 11.86 11.16 11.85 362,467 +0.56(+4.99%)
Mar 16, 2021 10.97 11.39 10.93 11.29 204,754 +0.41(+3.80%)
Mar 15, 2021 10.77 10.95 10.54 10.87 265,745 +0.09(+0.82%)
Mar 12, 2021 10.52 10.81 10.37 10.79 242,693 +0.25(+2.34%)
Mar 11, 2021 10.42 10.79 10.39 10.54 450,256 +0.48(+4.81%)
Mar 10, 2021 9.791 10.06 9.501 10.06 481,531 +0.46(+4.77%)
Mar 09, 2021 9.123 9.708 9.096 9.598 232,401 +0.40(+4.30%)
Mar 08, 2021 9.404 9.699 9.105 9.202 394,752 -0.40(-4.12%)
Mar 05, 2021 9.395 9.598 9.219 9.598 217,230 +0.25(+2.63%)
Mar 04, 2021 9.457 9.598 9.237 9.351 464,223 +0.09(+0.95%)
Mar 03, 2021 9.263 9.369 8.758 9.263 385,645 -0.29(-3.04%)
Mar 02, 2021 9.492 9.650 9.237 9.554 432,099 -0.48(-4.82%)
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.