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 (%)
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
9.170
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
672,717
-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%)
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
.