Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Braskem S.A. ADR (NY: BAK ) 6.510 +0.080 (+1.24%) Streaming Delayed Price Updated: 11:05 AM EDT, Aug 27, 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 26, 2024 6.320 6.510 6.300 6.430 739,361 +0.10(+1.58%) 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.