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
)
9.030
+0.410 (+4.76%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 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%)
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
.