MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
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 6.220 355,545 -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 6.950 335,404 +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.
TOP
Email a Story