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
)
6.500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Jun 03, 2024
7.200
7.225
7.020
7.120
766,667
-0.07(-0.97%)
May 31, 2024
7.390
7.420
7.120
7.190
673,236
-0.23(-3.10%)
May 30, 2024
7.320
7.440
7.312
7.420
267,908
+0.05(+0.68%)
May 29, 2024
7.310
7.440
7.310
7.370
634,727
-0.10(-1.34%)
May 28, 2024
7.500
7.580
7.370
7.470
483,648
+0.09(+1.22%)
May 24, 2024
7.540
7.590
7.340
7.380
477,894
-0.07(-0.94%)
May 23, 2024
7.730
7.755
7.440
7.450
726,765
-0.28(-3.62%)
May 22, 2024
7.780
7.880
7.705
7.730
528,311
-0.10(-1.28%)
May 21, 2024
7.880
7.890
7.765
7.830
567,072
+0.05(+0.64%)
May 20, 2024
7.870
7.960
7.680
7.780
833,752
+0.24(+3.18%)
May 17, 2024
7.590
7.625
7.520
7.540
242,635
+0.02(+0.27%)
May 16, 2024
7.510
7.620
7.480
7.520
460,751
+0.02(+0.27%)
May 15, 2024
7.570
7.650
7.445
7.500
568,250
-0.07(-0.92%)
May 14, 2024
7.310
7.610
7.310
7.570
1,011,149
+0.25(+3.42%)
May 13, 2024
7.360
7.500
7.300
7.320
549,780
-0.04(-0.54%)
May 10, 2024
7.520
7.565
7.340
7.360
466,401
-0.05(-0.67%)
May 09, 2024
7.450
7.585
7.365
7.410
1,027,280
-0.34(-4.39%)
May 08, 2024
7.780
7.890
7.730
7.750
724,290
-0.12(-1.52%)
May 07, 2024
7.890
8.090
7.835
7.870
1,132,148
+0.12(+1.55%)
May 06, 2024
7.700
7.860
7.580
7.750
5,857,312
-1.28(-14.17%)
May 03, 2024
8.830
9.050
8.765
9.030
739,521
+0.41(+4.76%)
May 02, 2024
8.350
8.685
8.340
8.620
906,951
+0.46(+5.64%)
May 01, 2024
8.170
8.310
8.060
8.160
629,992
-0.04(-0.49%)
Apr 30, 2024
8.440
8.440
8.130
8.200
1,605,958
-0.62(-7.03%)
Apr 29, 2024
9.090
9.210
8.800
8.820
505,957
-0.12(-1.34%)
Apr 26, 2024
8.880
9.050
8.820
8.940
694,018
+0.22(+2.52%)
Apr 25, 2024
8.640
8.820
8.640
8.720
422,021
-0.08(-0.91%)
Apr 24, 2024
8.770
8.895
8.730
8.800
774,222
-0.09(-1.01%)
Apr 23, 2024
8.620
8.940
8.590
8.890
500,557
+0.13(+1.48%)
Apr 22, 2024
8.430
8.800
8.380
8.760
599,978
+0.11(+1.27%)
Apr 19, 2024
8.520
8.750
8.510
8.650
661,192
+0.01(+0.12%)
Apr 18, 2024
8.500
8.640
8.350
8.640
1,206,474
+0.07(+0.82%)
Apr 17, 2024
8.680
8.700
8.545
8.570
727,607
-0.14(-1.61%)
Apr 16, 2024
8.750
8.790
8.600
8.710
700,536
-0.22(-2.46%)
Apr 15, 2024
9.010
9.140
8.860
8.930
651,240
-0.34(-3.67%)
Apr 12, 2024
9.470
9.510
9.210
9.270
756,903
-0.35(-3.64%)
Apr 11, 2024
9.600
9.700
9.530
9.620
404,883
-0.08(-0.82%)
Apr 10, 2024
9.670
9.815
9.580
9.700
555,121
-0.20(-2.02%)
Apr 09, 2024
9.960
9.965
9.805
9.900
471,300
+0.02(+0.20%)
Apr 08, 2024
9.920
10.00
9.740
9.880
993,662
-0.31(-3.04%)
Apr 05, 2024
10.40
10.50
10.04
10.19
963,471
-0.18(-1.74%)
Apr 04, 2024
10.44
10.63
10.33
10.37
506,665
+0.06(+0.58%)
Apr 03, 2024
10.27
10.32
9.870
10.31
1,138,121
+0.04(+0.39%)
Apr 02, 2024
10.31
10.49
10.23
10.27
515,129
-0.03(-0.29%)
Apr 01, 2024
10.48
10.50
10.23
10.30
452,010
-0.23(-2.18%)
Mar 28, 2024
10.81
10.56
10.54
10.53
938,086
-0.37(-3.39%)
Mar 27, 2024
10.42
10.91
10.34
10.90
1,187,946
+0.51(+4.91%)
Mar 26, 2024
10.37
10.55
10.26
10.39
642,396
+0.02(+0.19%)
Mar 25, 2024
10.70
10.71
10.30
10.37
1,424,728
-0.44(-4.07%)
Mar 22, 2024
10.74
10.98
10.48
10.81
1,434,920
+0.15(+1.41%)
Mar 21, 2024
10.53
10.68
10.32
10.66
2,383,847
+0.10(+0.95%)
Mar 20, 2024
9.910
10.56
9.670
10.56
3,961,847
+1.57(+17.46%)
Mar 19, 2024
8.880
9.245
8.830
8.990
2,378,059
+0.40(+4.66%)
Mar 18, 2024
8.680
8.735
8.405
8.590
1,114,334
+0.06(+0.70%)
Mar 15, 2024
8.230
8.590
8.230
8.530
1,302,429
+0.20(+2.40%)
Mar 14, 2024
8.220
8.340
8.095
8.330
925,795
+0.04(+0.48%)
Mar 13, 2024
8.190
8.410
8.180
8.290
450,670
+0.08(+0.97%)
Mar 12, 2024
8.370
8.420
8.175
8.210
491,664
+0.01(+0.12%)
Mar 11, 2024
8.010
8.345
8.010
8.200
787,332
+0.18(+2.24%)
Mar 08, 2024
8.120
8.185
7.995
8.020
754,405
-0.20(-2.43%)
Mar 07, 2024
8.210
8.255
8.110
8.220
680,879
+0.05(+0.61%)
Mar 06, 2024
8.550
8.560
8.140
8.170
1,074,018
-0.31(-3.66%)
Mar 05, 2024
8.930
8.940
8.470
8.480
922,676
-0.46(-5.15%)
Mar 04, 2024
8.760
8.945
8.595
8.940
988,350
+0.14(+1.59%)
Mar 01, 2024
8.630
8.845
8.550
8.800
871,784
+0.33(+3.90%)
Feb 29, 2024
8.320
8.520
8.275
8.470
865,132
+0.18(+2.17%)
Feb 28, 2024
8.430
8.530
8.240
8.290
1,099,530
-0.31(-3.60%)
Feb 27, 2024
8.540
8.740
8.480
8.600
601,152
+0.13(+1.53%)
Feb 26, 2024
8.180
8.490
8.130
8.470
917,852
+0.29(+3.55%)
Feb 23, 2024
8.260
8.295
8.100
8.180
989,342
-0.16(-1.92%)
Feb 22, 2024
7.990
8.395
7.940
8.340
2,158,512
+0.44(+5.57%)
Feb 21, 2024
8.160
8.240
7.730
7.900
2,092,068
-0.03(-0.38%)
Feb 20, 2024
7.860
7.960
7.670
7.930
1,457,301
+0.11(+1.41%)
Feb 16, 2024
7.450
7.975
7.440
7.820
1,593,943
+0.72(+10.14%)
Feb 15, 2024
7.090
7.230
7.020
7.100
848,203
+0.18(+2.60%)
Feb 14, 2024
6.900
7.000
6.780
6.920
643,019
+0.07(+1.02%)
Feb 13, 2024
7.000
7.070
6.720
6.850
783,178
-0.25(-3.52%)
Feb 12, 2024
7.010
7.290
6.350
7.100
1,725,886
+0.08(+1.14%)
Feb 09, 2024
7.080
7.170
6.990
7.020
470,122
-0.03(-0.43%)
Feb 08, 2024
7.090
7.120
6.980
7.050
433,503
-0.03(-0.42%)
Feb 07, 2024
7.200
7.210
6.995
7.080
668,619
-0.14(-1.94%)
Feb 06, 2024
7.150
7.315
7.145
7.220
645,422
+0.10(+1.40%)
Feb 05, 2024
7.000
7.150
6.800
7.120
1,208,731
+0.02(+0.28%)
Feb 02, 2024
7.230
7.270
7.080
7.100
840,674
-0.22(-3.01%)
Feb 01, 2024
7.260
7.375
7.190
7.320
831,465
+0.08(+1.10%)
Jan 31, 2024
7.370
7.515
7.230
7.240
725,621
+0.00(+0.00%)
Jan 30, 2024
7.490
7.518
7.190
7.240
1,113,688
-0.45(-5.85%)
Jan 29, 2024
7.500
7.700
7.395
7.690
620,258
+0.07(+0.92%)
Jan 26, 2024
7.510
7.655
7.500
7.620
724,394
+0.15(+2.01%)
Jan 25, 2024
7.350
7.525
7.305
7.470
855,567
+0.17(+2.33%)
Jan 24, 2024
7.380
7.380
7.221
7.300
655,934
+0.07(+0.97%)
Jan 23, 2024
7.000
7.260
7.000
7.230
1,014,915
+0.28(+4.03%)
Jan 22, 2024
7.080
7.171
6.885
6.950
2,150,640
-0.27(-3.74%)
Jan 19, 2024
7.270
7.320
7.210
7.220
653,032
-0.02(-0.28%)
Jan 18, 2024
7.260
7.300
7.190
7.240
766,244
-0.06(-0.82%)
Jan 17, 2024
7.480
7.490
7.289
7.300
1,413,257
-0.26(-3.44%)
Jan 16, 2024
7.710
7.720
7.460
7.560
876,529
-0.30(-3.82%)
Jan 12, 2024
7.980
8.080
7.770
7.860
1,034,238
+0.19(+2.48%)
Jan 11, 2024
7.800
7.850
7.670
7.670
654,259
-0.18(-2.29%)
Jan 10, 2024
8.000
8.010
7.750
7.850
1,312,363
-0.25(-3.09%)
Jan 09, 2024
8.290
8.300
8.070
8.100
1,220,718
-0.38(-4.48%)
Jan 08, 2024
8.290
8.490
8.270
8.480
867,862
+0.19(+2.29%)
Jan 05, 2024
8.400
8.610
8.250
8.290
944,448
-0.19(-2.24%)
Jan 04, 2024
8.400
8.531
8.310
8.480
625,323
+0.11(+1.31%)
Jan 03, 2024
8.410
8.450
8.220
8.370
1,140,623
-0.22(-2.56%)
Jan 02, 2024
8.800
8.820
8.490
8.590
917,719
-0.23(-2.61%)
Dec 29, 2023
9.020
9.020
8.720
8.820
708,813
-0.17(-1.89%)
Dec 28, 2023
9.050
9.120
8.960
8.990
443,600
-0.08(-0.88%)
Dec 27, 2023
8.970
9.080
8.880
9.070
767,354
+0.00(+0.00%)
Dec 26, 2023
9.020
9.160
8.991
9.070
840,080
+0.13(+1.45%)
Dec 22, 2023
8.870
8.940
8.715
8.940
1,444,496
+0.22(+2.52%)
Dec 21, 2023
8.150
8.750
8.150
8.720
2,320,296
+0.66(+8.19%)
Dec 20, 2023
8.040
8.370
8.000
8.060
1,932,199
-0.03(-0.37%)
Dec 19, 2023
7.550
8.100
7.521
8.090
2,550,154
+0.64(+8.59%)
Dec 18, 2023
7.260
7.497
7.150
7.450
1,311,702
+0.41(+5.82%)
Dec 15, 2023
6.890
7.060
6.880
7.040
1,132,951
+0.15(+2.18%)
Dec 14, 2023
7.090
7.135
6.680
6.890
2,021,140
-0.11(-1.57%)
Dec 13, 2023
6.730
7.070
6.575
7.000
1,858,714
+0.22(+3.24%)
Dec 12, 2023
6.790
6.880
6.652
6.780
943,159
-0.08(-1.17%)
Dec 11, 2023
7.000
7.080
6.805
6.860
1,487,387
-0.30(-4.19%)
Dec 08, 2023
7.130
7.440
7.120
7.160
1,689,664
-0.09(-1.24%)
Dec 07, 2023
7.180
7.260
7.059
7.250
885,043
+0.12(+1.68%)
Dec 06, 2023
7.180
7.330
7.110
7.130
1,390,060
+0.06(+0.85%)
Dec 05, 2023
7.280
7.280
7.030
7.070
555,350
-0.21(-2.88%)
Dec 04, 2023
7.250
7.420
7.210
7.280
775,141
-0.17(-2.28%)
Dec 01, 2023
7.090
7.450
7.050
7.450
4,198,135
-0.33(-4.24%)
Nov 30, 2023
8.250
8.270
7.675
7.780
1,345,130
-0.58(-6.94%)
Nov 29, 2023
8.420
8.620
8.330
8.360
735,556
+0.22(+2.70%)
Nov 28, 2023
8.120
8.215
8.060
8.140
407,219
+0.02(+0.25%)
Nov 27, 2023
8.200
8.280
8.079
8.120
359,426
-0.13(-1.58%)
Nov 24, 2023
8.220
8.280
8.190
8.250
195,800
+0.12(+1.48%)
Nov 22, 2023
8.310
8.320
8.050
8.130
768,331
+0.06(+0.74%)
Nov 21, 2023
8.280
8.290
8.070
8.070
734,418
-0.29(-3.47%)
Nov 20, 2023
8.240
8.410
8.200
8.360
437,408
+0.17(+2.08%)
Nov 17, 2023
8.250
8.305
8.150
8.190
478,147
+0.13(+1.61%)
Nov 16, 2023
8.200
8.230
7.975
8.060
820,286
-0.01(-0.12%)
Nov 15, 2023
8.240
8.300
8.030
8.070
658,899
-0.13(-1.59%)
Nov 14, 2023
8.130
8.290
8.130
8.200
1,588,721
+0.30(+3.80%)
Nov 13, 2023
7.930
8.099
7.801
7.900
839,157
-0.17(-2.11%)
Nov 10, 2023
8.040
8.170
7.840
8.070
1,034,084
-0.01(-0.12%)
Nov 09, 2023
8.220
8.360
7.950
8.080
3,094,743
+1.05(+14.94%)
Nov 08, 2023
7.350
7.350
7.025
7.030
672,617
-0.14(-1.95%)
Nov 07, 2023
7.140
7.221
7.050
7.170
765,484
-0.08(-1.10%)
Nov 06, 2023
7.460
7.478
7.220
7.250
557,635
+0.04(+0.55%)
Nov 03, 2023
6.960
7.250
6.960
7.210
625,896
+0.32(+4.64%)
Nov 02, 2023
6.750
6.920
6.670
6.890
336,773
+0.26(+3.92%)
Nov 01, 2023
6.460
6.650
6.300
6.630
866,596
+0.24(+3.76%)
Oct 31, 2023
6.570
6.590
6.350
6.390
946,348
-0.22(-3.33%)
Oct 30, 2023
6.860
6.880
6.595
6.610
1,135,546
-0.39(-5.57%)
Oct 27, 2023
7.260
7.370
6.985
7.000
598,812
-0.10(-1.41%)
Oct 26, 2023
7.100
7.140
6.992
7.100
335,238
+0.02(+0.28%)
Oct 25, 2023
7.180
7.180
6.990
7.080
457,292
-0.18(-2.48%)
Oct 24, 2023
7.360
7.410
7.210
7.260
366,451
-0.07(-0.95%)
Oct 23, 2023
7.180
7.420
7.130
7.330
432,899
+0.10(+1.38%)
Oct 20, 2023
7.350
7.390
7.230
7.230
317,934
-0.17(-2.30%)
Oct 19, 2023
7.360
7.490
7.310
7.400
353,605
+0.02(+0.27%)
Oct 18, 2023
7.410
7.460
7.340
7.380
458,558
-0.17(-2.25%)
Oct 17, 2023
7.490
7.750
7.480
7.550
410,118
+0.11(+1.48%)
Oct 16, 2023
7.550
7.550
7.415
7.440
351,853
-0.06(-0.80%)
Oct 13, 2023
7.580
7.680
7.485
7.500
251,050
+0.02(+0.27%)
Oct 12, 2023
7.650
7.680
7.440
7.480
238,868
-0.18(-2.35%)
Oct 11, 2023
7.790
7.845
7.640
7.660
351,146
-0.10(-1.29%)
Oct 10, 2023
7.560
7.770
7.520
7.760
565,463
+0.26(+3.47%)
Oct 09, 2023
7.340
7.500
7.290
7.500
487,328
+0.05(+0.67%)
Oct 06, 2023
7.360
7.500
7.240
7.450
605,184
-0.06(-0.80%)
Oct 05, 2023
7.640
7.675
7.410
7.510
523,039
-0.13(-1.70%)
Oct 04, 2023
7.690
7.775
7.550
7.640
576,947
-0.03(-0.39%)
Oct 03, 2023
7.870
7.895
7.660
7.670
586,082
-0.27(-3.40%)
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
.