Skip to main content

Braskem S.A. ADR (NY: BAK )

10.66 -0.24 (-2.16%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.260 7.375 7.190 7.320 831,465 +0.08(+1.10%)
Jan 31, 2024 7.370 7.515 7.230 7.240 725,621 +0.00(+0.00%)
Jan 30, 2024 7.490 7.518 7.190 7.240 1,113,688 -0.45(-5.85%)
Jan 29, 2024 7.500 7.700 7.395 7.690 620,258 +0.07(+0.92%)
Jan 26, 2024 7.510 7.655 7.500 7.620 724,394 +0.15(+2.01%)
Jan 25, 2024 7.350 7.525 7.305 7.470 855,567 +0.17(+2.33%)
Jan 24, 2024 7.380 7.380 7.221 7.300 655,934 +0.07(+0.97%)
Jan 23, 2024 7.000 7.260 7.000 7.230 1,014,915 +0.28(+4.03%)
Jan 22, 2024 7.080 7.171 6.885 6.950 2,150,640 -0.27(-3.74%)
Jan 19, 2024 7.270 7.320 7.210 7.220 653,032 -0.02(-0.28%)
Jan 18, 2024 7.260 7.300 7.190 7.240 766,244 -0.06(-0.82%)
Jan 17, 2024 7.480 7.490 7.289 7.300 1,413,257 -0.26(-3.44%)
Jan 16, 2024 7.710 7.720 7.460 7.560 876,529 -0.30(-3.82%)
Jan 12, 2024 7.980 8.080 7.770 7.860 1,034,238 +0.19(+2.48%)
Jan 11, 2024 7.800 7.850 7.670 7.670 654,259 -0.18(-2.29%)
Jan 10, 2024 8.000 8.010 7.750 7.850 1,312,363 -0.25(-3.09%)
Jan 09, 2024 8.290 8.300 8.070 8.100 1,220,718 -0.38(-4.48%)
Jan 08, 2024 8.290 8.490 8.270 8.480 867,862 +0.19(+2.29%)
Jan 05, 2024 8.400 8.610 8.250 8.290 944,448 -0.19(-2.24%)
Jan 04, 2024 8.400 8.531 8.310 8.480 625,323 +0.11(+1.31%)
Jan 03, 2024 8.410 8.450 8.220 8.370 1,140,623 -0.22(-2.56%)
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.