Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braskem S.A. ADR
(NY:
BAK
)
6.880
+0.020 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020
6.923
7.002
6.835
7.002
116,515
-0.18(-2.45%)
Oct 29, 2020
6.950
7.196
6.871
7.178
170,079
-0.07(-0.97%)
Oct 28, 2020
7.240
7.258
7.020
7.249
258,893
-0.28(-3.74%)
Oct 27, 2020
7.574
7.671
7.381
7.530
118,321
-0.11(-1.38%)
Oct 26, 2020
7.680
7.803
7.601
7.636
163,331
-0.30(-3.77%)
Oct 23, 2020
7.583
7.935
7.583
7.935
97,304
+0.23(+2.97%)
Oct 22, 2020
7.645
7.785
7.495
7.706
275,074
+0.14(+1.86%)
Oct 21, 2020
7.398
7.697
7.354
7.566
47,592
+0.30(+4.12%)
Oct 20, 2020
7.266
7.469
7.240
7.266
59,403
+0.18(+2.61%)
Oct 19, 2020
7.002
7.143
6.835
7.082
61,355
+0.31(+4.55%)
Oct 16, 2020
6.677
6.923
6.501
6.774
74,797
+0.18(+2.67%)
Oct 15, 2020
6.589
6.651
6.431
6.598
112,615
-0.14(-2.09%)
Oct 14, 2020
6.800
6.932
6.686
6.739
47,130
+0.01(+0.13%)
Oct 13, 2020
6.659
6.835
6.589
6.730
29,099
+0.04(+0.66%)
Oct 12, 2020
6.827
6.827
6.455
6.686
65,378
-0.09(-1.30%)
Oct 09, 2020
6.853
6.915
6.721
6.774
39,899
-0.09(-1.28%)
Oct 08, 2020
6.915
7.073
6.835
6.862
313,225
-0.18(-2.50%)
Oct 07, 2020
7.064
7.117
6.800
7.038
30,292
+0.12(+1.78%)
Oct 06, 2020
7.240
7.266
6.844
6.915
130,296
+0.18(+2.61%)
Oct 05, 2020
6.501
6.739
6.470
6.739
18,931
+0.32(+4.93%)
Oct 02, 2020
6.510
6.712
6.352
6.422
38,421
-0.14(-2.14%)
Oct 01, 2020
6.519
6.673
6.439
6.563
25,211
-0.01(-0.13%)
Sep 30, 2020
6.281
6.580
6.281
6.571
29,264
+0.33(+5.21%)
Sep 29, 2020
6.158
6.395
6.158
6.246
23,325
+0.05(+0.85%)
Sep 28, 2020
6.580
6.695
6.193
6.193
90,499
-0.39(-5.95%)
Sep 25, 2020
6.422
6.624
6.422
6.585
36,602
-0.09(-1.38%)
Sep 24, 2020
6.774
6.827
6.646
6.677
56,246
-0.02(-0.26%)
Sep 23, 2020
7.222
7.249
6.695
6.695
72,465
-0.57(-7.87%)
Sep 22, 2020
7.442
7.451
7.117
7.266
45,892
+0.10(+1.35%)
Sep 21, 2020
6.862
7.398
6.703
7.170
81,250
+0.00(+0.00%)
Sep 18, 2020
7.530
7.530
7.134
7.170
39,444
-0.51(-6.64%)
Sep 17, 2020
7.196
7.680
7.178
7.680
35,529
+0.26(+3.44%)
Sep 16, 2020
7.513
7.513
7.346
7.425
33,014
-0.10(-1.29%)
Sep 15, 2020
7.416
7.557
7.363
7.522
48,317
+0.17(+2.27%)
Sep 14, 2020
7.293
7.469
7.258
7.354
40,212
+0.25(+3.47%)
Sep 11, 2020
7.310
7.319
7.073
7.108
53,995
-0.08(-1.10%)
Sep 10, 2020
7.442
7.522
7.178
7.187
23,970
-0.13(-1.80%)
Sep 09, 2020
7.513
7.522
7.293
7.319
33,446
-0.12(-1.65%)
Sep 08, 2020
7.161
7.442
7.143
7.442
32,487
+0.16(+2.17%)
Sep 04, 2020
6.994
7.293
6.985
7.284
51,153
+0.27(+3.89%)
Sep 03, 2020
7.222
7.310
6.923
7.011
43,746
-0.06(-0.87%)
Sep 02, 2020
7.090
7.126
6.888
7.073
18,661
+0.04(+0.63%)
Sep 01, 2020
6.967
7.134
6.950
7.029
23,832
+0.19(+2.83%)
Aug 31, 2020
7.038
7.038
6.827
6.835
50,828
-0.29(-4.07%)
Aug 28, 2020
7.055
7.126
6.950
7.126
30,919
+0.11(+1.50%)
Aug 27, 2020
7.258
7.258
6.976
7.020
110,763
-0.10(-1.36%)
Aug 26, 2020
7.346
7.346
7.002
7.117
47,113
-0.33(-4.37%)
Aug 25, 2020
7.539
7.539
7.302
7.442
35,300
-0.18(-2.31%)
Aug 24, 2020
7.583
7.675
7.548
7.618
29,576
+0.07(+0.93%)
Aug 21, 2020
7.583
7.804
7.504
7.548
38,080
-0.14(-1.83%)
Aug 20, 2020
7.328
7.768
7.222
7.689
62,292
+0.17(+2.22%)
Aug 19, 2020
7.583
7.715
7.522
7.522
35,556
-0.18(-2.29%)
Aug 18, 2020
7.653
7.697
7.548
7.697
88,155
+0.16(+2.10%)
Aug 17, 2020
7.733
7.785
7.416
7.539
119,014
-0.24(-3.05%)
Aug 14, 2020
7.812
7.944
7.724
7.777
61,383
-0.05(-0.67%)
Aug 13, 2020
8.005
8.225
7.759
7.829
32,189
-0.08(-1.00%)
Aug 12, 2020
7.961
7.970
7.724
7.909
92,063
-0.25(-3.02%)
Aug 11, 2020
8.190
8.322
7.979
8.155
49,167
-0.11(-1.38%)
Aug 10, 2020
8.041
8.269
7.944
8.269
121,062
+0.63(+8.29%)
Aug 07, 2020
7.812
7.829
7.522
7.636
22,621
-0.25(-3.13%)
Aug 06, 2020
7.574
8.005
7.574
7.882
65,972
+0.18(+2.40%)
Aug 05, 2020
7.847
7.979
7.645
7.697
40,351
+0.25(+3.31%)
Aug 04, 2020
7.522
7.777
7.310
7.451
58,124
-0.27(-3.53%)
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
.