Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braskem S.A. ADR
(NY:
BAK
)
6.330
+0.240 (+3.94%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
6.220
6.405
6.160
6.330
437,057
+0.24(+3.94%)
Aug 22, 2024
6.280
6.280
6.090
6.090
307,140
-0.29(-4.55%)
Aug 21, 2024
6.500
6.560
6.310
6.380
535,387
-0.08(-1.24%)
Aug 20, 2024
6.470
6.480
6.265
6.460
506,742
+0.12(+1.89%)
Aug 19, 2024
6.350
6.480
6.285
6.340
851,286
+0.12(+1.93%)
Aug 16, 2024
6.270
6.270
6.120
6.220
340,657
+0.14(+2.30%)
Aug 15, 2024
5.990
6.170
5.970
6.080
987,363
+0.07(+1.16%)
Aug 14, 2024
6.040
6.080
5.940
6.010
575,565
+0.00(+0.00%)
Aug 13, 2024
5.990
6.085
5.970
6.010
514,545
+0.03(+0.50%)
Aug 12, 2024
6.310
6.325
5.960
5.980
739,267
-0.26(-4.17%)
Aug 09, 2024
6.180
6.300
6.090
6.240
606,038
+0.05(+0.81%)
Aug 08, 2024
6.010
6.350
5.980
6.190
1,754,243
+0.28(+4.74%)
Aug 07, 2024
5.770
5.965
5.720
5.910
909,243
+0.25(+4.42%)
Aug 06, 2024
5.700
5.750
5.570
5.660
603,436
+0.04(+0.71%)
Aug 05, 2024
5.410
5.660
5.280
5.620
2,735,761
-0.16(-2.77%)
Aug 02, 2024
6.080
6.080
5.720
5.780
1,531,739
-0.24(-3.99%)
Aug 01, 2024
6.260
6.330
5.960
6.020
719,359
-0.20(-3.22%)
Jul 31, 2024
6.340
6.400
6.210
6.220
355,645
-0.11(-1.74%)
Jul 30, 2024
6.340
6.429
6.315
6.330
335,301
-0.05(-0.78%)
Jul 29, 2024
6.390
6.400
6.340
6.380
285,706
-0.06(-0.93%)
Jul 26, 2024
6.480
6.490
6.300
6.440
764,047
+0.12(+1.90%)
Jul 25, 2024
6.290
6.408
6.255
6.320
341,355
+0.00(+0.00%)
Jul 24, 2024
6.440
6.510
6.285
6.320
354,633
-0.22(-3.36%)
Jul 23, 2024
6.700
6.710
6.510
6.540
337,190
-0.21(-3.11%)
Jul 22, 2024
6.640
6.840
6.620
6.750
407,490
+0.27(+4.17%)
Jul 19, 2024
6.640
6.730
6.430
6.480
433,616
-0.12(-1.82%)
Jul 18, 2024
6.820
6.870
6.555
6.600
611,500
-0.43(-6.12%)
Jul 17, 2024
7.140
7.210
6.960
7.030
418,231
-0.21(-2.90%)
Jul 16, 2024
7.270
7.320
7.150
7.240
422,882
+0.06(+0.84%)
Jul 15, 2024
7.170
7.215
7.070
7.180
699,395
+0.03(+0.42%)
Jul 12, 2024
7.160
7.225
7.090
7.150
266,987
+0.00(+0.00%)
Jul 11, 2024
7.050
7.180
6.995
7.150
734,863
+0.20(+2.88%)
Jul 10, 2024
6.900
6.950
6.850
6.950
335,384
+0.11(+1.61%)
Jul 09, 2024
6.790
6.890
6.760
6.840
450,941
+0.03(+0.44%)
Jul 08, 2024
6.630
6.810
6.620
6.810
483,154
+0.02(+0.29%)
Jul 05, 2024
6.670
6.790
6.550
6.790
614,994
+0.02(+0.30%)
Jul 03, 2024
6.380
6.770
6.380
6.770
816,118
+0.49(+7.80%)
Jul 02, 2024
6.220
6.290
6.110
6.280
917,562
+0.01(+0.16%)
Jul 01, 2024
6.400
6.530
6.230
6.270
676,061
-0.18(-2.79%)
Jun 28, 2024
6.580
6.619
6.420
6.450
562,768
-0.28(-4.16%)
Jun 27, 2024
6.530
6.730
6.480
6.730
449,112
+0.21(+3.22%)
Jun 26, 2024
6.490
6.530
6.440
6.520
506,669
-0.10(-1.51%)
Jun 25, 2024
6.620
6.645
6.530
6.620
367,315
-0.10(-1.49%)
Jun 24, 2024
6.700
6.750
6.615
6.720
508,734
+0.09(+1.36%)
Jun 21, 2024
6.480
6.700
6.440
6.630
430,653
+0.03(+0.45%)
Jun 20, 2024
6.620
6.705
6.515
6.600
552,583
+0.07(+1.07%)
Jun 18, 2024
6.430
6.569
6.400
6.530
848,919
+0.03(+0.46%)
Jun 17, 2024
6.700
6.730
6.440
6.500
843,414
-0.38(-5.52%)
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%)
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
.