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
)
7.190
-0.230 (-3.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023
7.630
7.880
7.600
7.750
1,266,366
+0.09(+1.17%)
Feb 27, 2023
7.750
7.770
7.570
7.660
482,016
-0.03(-0.39%)
Feb 24, 2023
7.750
7.800
7.640
7.690
569,615
-0.22(-2.78%)
Feb 23, 2023
7.840
7.960
7.660
7.910
1,056,829
+0.15(+1.93%)
Feb 22, 2023
7.670
7.760
7.550
7.760
770,554
+0.13(+1.70%)
Feb 21, 2023
7.860
7.930
7.620
7.630
329,495
-0.24(-3.05%)
Feb 17, 2023
7.800
7.885
7.710
7.870
444,610
+0.07(+0.90%)
Feb 16, 2023
7.810
7.915
7.730
7.800
1,121,781
-0.11(-1.39%)
Feb 15, 2023
7.870
8.049
7.770
7.910
820,888
-0.15(-1.86%)
Feb 14, 2023
8.230
8.300
7.970
8.060
1,333,527
-0.38(-4.50%)
Feb 13, 2023
8.390
8.550
8.375
8.440
361,609
-0.07(-0.82%)
Feb 10, 2023
8.450
8.525
8.370
8.510
1,065,690
+0.02(+0.24%)
Feb 09, 2023
8.600
8.630
8.400
8.490
1,116,722
-0.18(-2.08%)
Feb 08, 2023
8.500
8.760
8.450
8.670
867,849
+0.11(+1.29%)
Feb 07, 2023
8.560
8.705
8.410
8.560
576,939
+0.00(+0.00%)
Feb 06, 2023
8.530
8.590
8.350
8.560
682,652
-0.06(-0.70%)
Feb 03, 2023
8.710
8.920
8.580
8.620
436,825
-0.36(-4.01%)
Feb 02, 2023
9.450
9.470
8.930
8.980
543,641
-0.49(-5.17%)
Feb 01, 2023
9.310
9.485
9.110
9.470
365,533
+0.24(+2.60%)
Jan 31, 2023
9.150
9.250
9.120
9.230
378,591
+0.33(+3.71%)
Jan 30, 2023
9.190
9.210
8.870
8.900
394,938
-0.13(-1.44%)
Jan 27, 2023
8.950
9.100
8.795
9.030
573,770
-0.05(-0.55%)
Jan 26, 2023
8.970
9.110
8.870
9.080
515,568
+0.11(+1.23%)
Jan 25, 2023
8.850
9.310
8.850
8.970
708,992
+0.05(+0.56%)
Jan 24, 2023
8.650
9.000
8.450
8.920
828,767
+0.46(+5.44%)
Jan 23, 2023
8.320
8.630
8.280
8.460
1,459,262
+0.14(+1.68%)
Jan 20, 2023
8.300
8.340
8.260
8.320
970,556
-0.21(-2.46%)
Jan 19, 2023
8.660
8.700
8.460
8.530
604,293
-0.24(-2.74%)
Jan 18, 2023
9.100
9.120
8.750
8.770
536,783
-0.27(-2.99%)
Jan 17, 2023
8.850
9.110
8.810
9.040
600,297
-0.22(-2.38%)
Jan 13, 2023
9.110
9.260
9.090
9.260
316,723
-0.17(-1.80%)
Jan 12, 2023
9.350
9.590
9.100
9.430
273,789
+0.18(+1.95%)
Jan 11, 2023
8.920
9.260
8.910
9.250
348,547
+0.33(+3.70%)
Jan 10, 2023
8.900
8.950
8.770
8.920
268,863
+0.01(+0.11%)
Jan 09, 2023
8.790
8.985
8.740
8.910
306,316
-0.03(-0.34%)
Jan 06, 2023
8.940
9.000
8.800
8.940
234,454
+0.26(+3.00%)
Jan 05, 2023
8.260
8.768
8.230
8.680
275,690
+0.40(+4.83%)
Jan 04, 2023
8.260
8.450
8.245
8.280
522,937
-0.01(-0.12%)
Jan 03, 2023
8.570
8.930
8.280
8.290
770,477
-0.91(-9.89%)
Dec 30, 2022
9.090
9.200
9.040
9.200
228,581
+0.08(+0.88%)
Dec 29, 2022
9.400
9.430
9.080
9.120
350,729
-0.03(-0.33%)
Dec 28, 2022
9.270
9.320
9.095
9.150
180,303
+0.06(+0.66%)
Dec 27, 2022
8.940
9.095
8.905
9.090
356,642
-0.20(-2.15%)
Dec 23, 2022
9.240
9.300
9.110
9.290
266,906
+0.30(+3.34%)
Dec 22, 2022
9.000
9.070
8.765
8.990
468,867
-0.14(-1.53%)
Dec 21, 2022
9.200
9.240
9.060
9.130
186,469
+0.04(+0.44%)
Dec 20, 2022
8.870
9.290
8.870
9.090
617,250
+0.52(+6.07%)
Dec 19, 2022
8.570
8.650
8.410
8.570
477,065
-0.06(-0.70%)
Dec 16, 2022
8.950
8.990
8.625
8.630
651,521
-0.44(-4.85%)
Dec 15, 2022
9.060
9.270
9.040
9.070
582,854
-0.51(-5.32%)
Dec 14, 2022
9.440
9.630
9.230
9.580
379,970
-0.04(-0.42%)
Dec 13, 2022
9.750
9.870
9.450
9.620
349,337
+0.15(+1.58%)
Dec 12, 2022
9.390
9.510
9.140
9.470
405,367
-0.20(-2.07%)
Dec 09, 2022
9.480
9.760
9.430
9.670
502,110
+0.12(+1.26%)
Dec 08, 2022
9.850
9.885
9.550
9.550
497,464
-0.47(-4.69%)
Dec 07, 2022
10.19
10.19
9.980
10.02
263,190
-0.16(-1.57%)
Dec 06, 2022
10.24
10.45
10.12
10.18
441,369
-0.04(-0.39%)
Dec 05, 2022
10.63
10.66
10.18
10.22
720,416
-0.63(-5.81%)
Dec 02, 2022
10.80
11.07
10.79
10.85
423,742
+0.08(+0.74%)
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
.