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

Braskem S.A. ADR (NY: BAK )

4.960 -0.120 (-2.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.000 5.029 4.920 4.960 1,175,332 -0.12(-2.36%)
Nov 20, 2024 5.090 5.160 5.055 5.080 274,436 -0.01(-0.20%)
Nov 19, 2024 5.120 5.260 5.070 5.090 617,984 -0.01(-0.20%)
Nov 18, 2024 5.160 5.230 5.090 5.100 629,932 -0.09(-1.73%)
Nov 15, 2024 5.200 5.250 5.115 5.190 291,346 +0.00(+0.00%)
Nov 14, 2024 5.330 5.340 5.180 5.190 400,458 -0.08(-1.52%)
Nov 13, 2024 5.280 5.310 5.200 5.270 609,780 -0.05(-0.94%)
Nov 12, 2024 5.460 5.490 5.300 5.320 1,124,176 -0.13(-2.39%)
Nov 11, 2024 5.500 5.550 5.440 5.450 642,337 -0.08(-1.45%)
Nov 08, 2024 5.670 5.700 5.490 5.530 1,036,293 -0.29(-4.98%)
Nov 07, 2024 6.310 6.335 5.780 5.820 1,481,260 -0.29(-4.75%)
Nov 06, 2024 6.050 6.200 5.950 6.110 518,491 -0.03(-0.49%)
Nov 05, 2024 5.900 6.180 5.891 6.140 543,929 +0.22(+3.72%)
Nov 04, 2024 5.940 6.000 5.850 5.920 739,473 +0.03(+0.51%)
Nov 01, 2024 6.030 6.065 5.830 5.890 853,957 -0.19(-3.13%)
Oct 31, 2024 6.100 6.115 6.040 6.080 537,129 -0.05(-0.82%)
Oct 30, 2024 6.160 6.255 6.125 6.130 191,345 -0.08(-1.29%)
Oct 29, 2024 6.310 6.320 6.160 6.210 351,487 -0.11(-1.74%)
Oct 28, 2024 6.280 6.345 6.220 6.320 407,230 +0.23(+3.78%)
Oct 25, 2024 6.090 6.230 6.070 6.090 483,948 -0.07(-1.14%)
Oct 24, 2024 6.180 6.250 6.030 6.160 552,181 -0.02(-0.32%)
Oct 23, 2024 6.170 6.235 6.135 6.180 307,384 -0.09(-1.44%)
Oct 22, 2024 6.320 6.355 6.225 6.270 328,962 -0.10(-1.57%)
Oct 21, 2024 6.350 6.409 6.325 6.370 551,599 +0.03(+0.47%)
Oct 18, 2024 6.560 6.560 6.340 6.340 313,213 -0.08(-1.25%)
Oct 17, 2024 6.390 6.450 6.330 6.420 328,476 -0.11(-1.68%)
Oct 16, 2024 6.560 6.600 6.495 6.530 334,757 -0.03(-0.46%)
Oct 15, 2024 6.650 6.695 6.530 6.560 426,674 -0.17(-2.53%)
Oct 14, 2024 6.640 6.790 6.620 6.730 291,490 +0.03(+0.45%)
Oct 11, 2024 6.660 6.835 6.650 6.700 254,634 -0.05(-0.74%)
Oct 10, 2024 6.680 6.770 6.600 6.750 355,494 +0.06(+0.90%)
Oct 09, 2024 6.830 6.890 6.690 6.690 589,769 -0.31(-4.43%)
Oct 08, 2024 7.260 7.340 7.000 7.000 762,730 -0.34(-4.63%)
Oct 07, 2024 7.490 7.560 7.320 7.340 244,913 -0.04(-0.54%)
Oct 04, 2024 7.230 7.380 7.185 7.380 465,726 +0.10(+1.37%)
Oct 03, 2024 7.370 7.380 7.160 7.280 462,823 -0.22(-2.93%)
Oct 02, 2024 7.550 7.605 7.430 7.500 389,746 +0.11(+1.49%)
Oct 01, 2024 7.380 7.410 7.270 7.390 393,116 +0.05(+0.68%)
Sep 30, 2024 7.470 7.510 7.310 7.340 544,267 -0.19(-2.52%)
Sep 27, 2024 7.600 7.710 7.493 7.530 600,990 -0.01(-0.13%)
Sep 26, 2024 7.530 7.580 7.350 7.540 818,815 +0.16(+2.17%)
Sep 25, 2024 7.110 7.400 7.030 7.380 1,454,450 +0.23(+3.22%)
Sep 24, 2024 7.000 7.150 6.960 7.150 1,177,884 +0.32(+4.69%)
Sep 23, 2024 6.650 6.945 6.650 6.830 954,611 -0.03(-0.44%)
Sep 20, 2024 6.950 6.980 6.730 6.860 1,240,945 -0.18(-2.56%)
Sep 19, 2024 7.420 7.440 7.030 7.040 993,965 -0.23(-3.16%)
Sep 18, 2024 7.370 7.518 7.195 7.270 2,232,286 +0.36(+5.21%)
Sep 17, 2024 6.960 6.960 6.790 6.910 582,689 -0.09(-1.29%)
Sep 16, 2024 7.100 7.180 6.975 7.000 867,711 +0.03(+0.43%)
Sep 13, 2024 6.570 6.980 6.560 6.970 723,675 +0.56(+8.74%)
Sep 12, 2024 6.290 6.455 6.260 6.410 277,024 +0.01(+0.16%)
Sep 11, 2024 6.320 6.465 6.230 6.400 382,680 +0.18(+2.89%)
Sep 10, 2024 6.340 6.430 6.140 6.220 877,273 -0.31(-4.75%)
Sep 09, 2024 6.640 6.680 6.475 6.530 686,777 -0.27(-3.97%)
Sep 06, 2024 6.650 6.840 6.520 6.800 1,858,988 +0.29(+4.45%)
Sep 05, 2024 6.630 6.630 6.425 6.510 461,873 -0.10(-1.51%)
Sep 04, 2024 6.640 6.770 6.590 6.610 708,530 +0.10(+1.54%)
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.