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
)
7.540
+0.020 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023
9.060
9.110
8.790
8.810
1,030,009
-0.14(-1.56%)
May 30, 2023
8.970
9.000
8.822
8.950
962,899
-0.21(-2.29%)
May 26, 2023
9.210
9.245
9.070
9.160
697,535
+0.10(+1.10%)
May 25, 2023
9.580
9.615
9.040
9.060
1,176,410
-0.54(-5.62%)
May 24, 2023
9.460
9.720
9.320
9.600
1,589,267
+0.31(+3.34%)
May 23, 2023
9.440
9.650
9.260
9.290
1,144,826
-0.08(-0.85%)
May 22, 2023
9.580
9.590
9.310
9.370
765,432
-0.18(-1.88%)
May 19, 2023
9.400
9.670
9.315
9.550
1,684,168
+0.22(+2.36%)
May 18, 2023
9.200
9.385
9.095
9.330
1,111,263
-0.12(-1.27%)
May 17, 2023
9.290
9.590
9.260
9.450
998,313
+0.19(+2.05%)
May 16, 2023
9.370
9.478
9.220
9.260
1,010,198
-0.03(-0.32%)
May 15, 2023
9.650
9.740
8.880
9.290
3,587,131
-0.58(-5.88%)
May 12, 2023
10.07
10.07
9.600
9.870
2,409,763
-0.43(-4.17%)
May 11, 2023
10.41
10.50
10.12
10.30
1,351,228
-0.08(-0.77%)
May 10, 2023
10.62
10.94
10.37
10.38
1,827,689
-0.15(-1.42%)
May 09, 2023
9.500
10.62
9.410
10.53
2,811,626
+0.46(+4.57%)
May 08, 2023
11.32
11.35
9.330
10.07
10,571,050
+0.90(+9.81%)
May 05, 2023
7.680
11.99
7.650
9.170
11,015,180
+1.58(+20.82%)
May 04, 2023
7.700
7.800
7.415
7.590
368,667
-0.02(-0.26%)
May 03, 2023
7.400
7.765
7.260
7.610
666,639
+0.17(+2.28%)
May 02, 2023
7.680
7.680
7.390
7.440
555,077
-0.24(-3.12%)
May 01, 2023
7.830
7.850
7.670
7.680
176,381
-0.18(-2.29%)
Apr 28, 2023
7.590
7.990
7.580
7.860
828,495
+0.24(+3.15%)
Apr 27, 2023
7.590
7.640
7.480
7.620
242,548
+0.14(+1.87%)
Apr 26, 2023
7.700
7.744
7.480
7.480
442,795
-0.13(-1.71%)
Apr 25, 2023
7.770
7.840
7.495
7.610
1,126,204
+0.25(+3.40%)
Apr 24, 2023
7.380
7.469
7.270
7.360
352,319
+0.03(+0.41%)
Apr 21, 2023
7.670
7.670
7.230
7.330
343,996
-0.33(-4.31%)
Apr 20, 2023
7.810
7.880
7.615
7.660
440,485
-0.19(-2.42%)
Apr 19, 2023
7.870
7.890
7.705
7.850
658,457
-0.17(-2.12%)
Apr 18, 2023
8.050
8.120
7.910
8.020
618,606
-0.30(-3.61%)
Apr 17, 2023
8.410
8.410
8.200
8.320
467,534
-0.11(-1.30%)
Apr 14, 2023
8.590
8.800
8.400
8.430
848,094
+0.16(+1.93%)
Apr 13, 2023
8.260
8.351
8.200
8.270
274,194
-0.09(-1.08%)
Apr 12, 2023
8.460
8.480
8.210
8.360
366,995
-0.01(-0.12%)
Apr 11, 2023
8.190
8.420
8.170
8.370
664,934
+0.32(+3.98%)
Apr 10, 2023
7.770
8.050
7.740
8.050
402,660
+0.35(+4.55%)
Apr 06, 2023
7.750
7.770
7.550
7.700
484,207
-0.07(-0.90%)
Apr 05, 2023
7.550
7.770
7.450
7.770
506,486
+0.26(+3.46%)
Apr 04, 2023
7.600
7.610
7.350
7.510
445,729
-0.14(-1.83%)
Apr 03, 2023
7.540
7.650
7.510
7.650
433,401
-0.05(-0.65%)
Mar 31, 2023
7.800
7.860
7.610
7.700
544,174
-0.02(-0.26%)
Mar 30, 2023
7.770
7.840
7.570
7.720
626,675
+0.22(+2.93%)
Mar 29, 2023
7.610
7.610
7.420
7.500
1,072,860
-0.08(-1.06%)
Mar 28, 2023
7.430
7.800
7.430
7.580
1,364,696
+0.41(+5.72%)
Mar 27, 2023
6.970
7.200
6.940
7.170
846,477
+0.35(+5.13%)
Mar 24, 2023
6.310
6.940
6.270
6.820
1,446,268
+0.53(+8.43%)
Mar 23, 2023
6.510
6.620
6.260
6.290
1,191,062
-0.38(-5.70%)
Mar 22, 2023
6.900
7.015
6.670
6.670
720,584
-0.26(-3.75%)
Mar 21, 2023
7.020
7.060
6.920
6.930
413,019
-0.05(-0.72%)
Mar 20, 2023
7.180
7.180
6.905
6.980
653,898
-0.21(-2.92%)
Mar 17, 2023
6.910
7.275
6.785
7.190
1,197,388
+0.13(+1.84%)
Mar 16, 2023
6.900
7.100
6.810
7.060
969,567
+0.12(+1.73%)
Mar 15, 2023
6.970
6.990
6.790
6.940
725,504
-0.09(-1.28%)
Mar 14, 2023
7.270
7.270
7.000
7.030
627,710
-0.18(-2.50%)
Mar 13, 2023
7.190
7.420
7.150
7.210
1,003,784
-0.30(-3.99%)
Mar 10, 2023
7.680
7.690
7.435
7.510
1,155,267
-0.39(-4.94%)
Mar 09, 2023
8.030
8.135
7.880
7.900
940,254
-0.11(-1.37%)
Mar 08, 2023
8.060
8.230
7.910
8.010
598,199
+0.15(+1.91%)
Mar 07, 2023
8.040
8.080
7.660
7.860
821,038
-0.19(-2.36%)
Mar 06, 2023
7.900
8.140
7.810
8.050
316,098
+0.16(+2.03%)
Mar 03, 2023
8.080
8.210
7.860
7.890
472,074
+0.04(+0.51%)
Mar 02, 2023
7.640
7.900
7.610
7.850
485,373
+0.23(+3.02%)
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
.