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 (%)
Apr 30, 2020
6.994
7.152
6.791
6.906
252,374
-0.39(-5.31%)
Apr 29, 2020
7.302
7.478
7.143
7.293
174,681
+0.08(+1.10%)
Apr 28, 2020
6.959
7.346
6.897
7.214
272,386
+0.48(+7.05%)
Apr 27, 2020
6.228
6.778
6.105
6.739
235,297
+0.77(+12.98%)
Apr 24, 2020
6.299
6.325
5.340
5.964
551,431
-0.70(-10.55%)
Apr 23, 2020
6.923
6.967
6.598
6.668
115,671
-0.14(-2.07%)
Apr 22, 2020
6.879
6.967
6.747
6.809
96,659
-0.03(-0.39%)
Apr 21, 2020
6.818
6.959
6.774
6.835
67,672
-0.14(-2.02%)
Apr 20, 2020
7.099
7.266
6.703
6.976
162,838
-0.13(-1.86%)
Apr 17, 2020
7.486
7.518
7.046
7.108
366,370
-0.18(-2.42%)
Apr 16, 2020
7.478
7.697
7.249
7.284
336,168
+0.13(+1.85%)
Apr 15, 2020
7.214
7.469
6.879
7.152
395,820
-0.09(-1.22%)
Apr 14, 2020
6.237
7.381
6.132
7.240
459,524
+1.44(+24.89%)
Apr 13, 2020
5.718
5.832
5.525
5.797
207,210
+0.06(+1.07%)
Apr 09, 2020
5.709
6.026
5.525
5.736
217,230
+0.04(+0.77%)
Apr 08, 2020
5.586
5.727
5.454
5.692
150,651
+0.01(+0.15%)
Apr 07, 2020
6.026
6.211
5.560
5.683
178,775
+0.20(+3.69%)
Apr 06, 2020
5.393
5.648
5.331
5.481
90,843
+0.31(+5.95%)
Apr 03, 2020
5.692
5.709
5.111
5.173
143,797
-0.50(-8.84%)
Apr 02, 2020
5.525
5.964
5.454
5.674
132,743
+0.25(+4.54%)
Apr 01, 2020
5.586
5.665
5.287
5.428
171,120
-0.41(-7.08%)
Mar 31, 2020
6.334
6.334
5.815
5.841
199,358
-0.24(-3.91%)
Mar 30, 2020
6.255
6.321
5.903
6.079
180,890
-0.13(-2.12%)
Mar 27, 2020
6.871
6.910
5.903
6.211
237,123
-0.66(-9.60%)
Mar 26, 2020
5.841
7.126
5.841
6.871
617,272
+1.56(+29.30%)
Mar 25, 2020
4.293
5.443
4.284
5.313
292,965
+1.30(+32.46%)
Mar 24, 2020
3.730
4.196
3.730
4.011
315,303
+0.62(+18.13%)
Mar 23, 2020
4.073
4.073
3.396
3.396
562,287
-0.73(-17.70%)
Mar 20, 2020
4.742
5.639
3.959
4.126
347,387
-0.28(-6.39%)
Mar 19, 2020
4.152
4.654
3.968
4.407
270,040
+0.19(+4.59%)
Mar 18, 2020
5.296
5.613
4.020
4.214
290,529
-1.95(-31.67%)
Mar 17, 2020
6.149
6.703
5.876
6.167
205,598
+0.16(+2.64%)
Mar 16, 2020
7.390
7.609
5.964
6.008
390,683
-1.35(-18.30%)
Mar 13, 2020
7.513
7.653
6.158
7.354
350,229
+1.21(+19.60%)
Mar 12, 2020
6.422
6.774
5.498
6.149
333,449
-1.95(-24.10%)
Mar 11, 2020
9.334
9.444
7.935
8.102
212,884
-1.35(-14.25%)
Mar 10, 2020
8.806
9.677
8.656
9.448
291,359
+1.43(+17.89%)
Mar 09, 2020
8.322
9.202
7.979
8.014
355,285
-1.51(-15.88%)
Mar 06, 2020
9.527
10.06
9.395
9.527
173,011
-0.62(-6.15%)
Mar 05, 2020
10.73
10.86
10.03
10.15
117,243
-0.99(-8.92%)
Mar 04, 2020
11.08
11.24
10.85
11.15
254,280
+0.13(+1.20%)
Mar 03, 2020
11.52
11.74
10.79
11.01
206,281
+0.09(+0.81%)
Mar 02, 2020
11.00
11.02
10.71
10.93
248,655
+0.28(+2.64%)
Feb 28, 2020
10.57
10.65
10.21
10.64
611,224
-0.24(-2.18%)
Feb 27, 2020
11.14
11.34
10.86
10.88
663,850
-0.56(-4.92%)
Feb 26, 2020
11.96
12.21
11.37
11.45
267,489
-0.33(-2.77%)
Feb 25, 2020
11.99
12.10
11.74
11.77
48,289
-0.09(-0.74%)
Feb 24, 2020
11.93
12.01
11.82
11.86
78,380
-0.39(-3.16%)
Feb 21, 2020
12.43
12.54
12.13
12.25
60,701
-0.35(-2.79%)
Feb 20, 2020
12.70
13.07
12.60
12.60
72,480
-0.33(-2.59%)
Feb 19, 2020
12.73
12.93
12.68
12.93
73,476
+0.33(+2.58%)
Feb 18, 2020
12.63
12.73
12.54
12.61
56,426
-0.03(-0.21%)
Feb 14, 2020
12.75
12.81
12.40
12.63
81,731
+0.17(+1.34%)
Feb 13, 2020
12.76
12.83
12.47
12.47
72,357
-0.43(-3.34%)
Feb 12, 2020
13.16
13.16
12.80
12.90
57,939
-0.15(-1.15%)
Feb 11, 2020
13.01
13.24
12.96
13.05
50,026
+0.26(+1.99%)
Feb 10, 2020
12.79
12.90
12.70
12.79
87,715
-0.13(-1.02%)
Feb 07, 2020
13.14
13.36
12.72
12.92
188,357
-0.20(-1.54%)
Feb 06, 2020
14.30
14.30
12.94
13.13
181,266
-1.09(-7.67%)
Feb 05, 2020
14.25
14.40
14.07
14.22
136,431
+0.40(+2.93%)
Feb 04, 2020
14.26
14.38
13.77
13.81
106,214
-0.05(-0.38%)
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
.