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
)
7.830
+0.050 (+0.64%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 29, 2020
9.237
9.351
8.867
9.079
107,990
-0.42(-4.44%)
May 28, 2020
9.193
9.782
9.105
9.501
134,370
+0.29(+3.15%)
May 27, 2020
9.598
9.642
9.136
9.211
111,050
+0.40(+4.60%)
May 26, 2020
8.815
8.929
8.676
8.806
100,125
+0.59(+7.17%)
May 22, 2020
8.366
8.366
8.076
8.216
121,744
-0.18(-2.20%)
May 21, 2020
8.296
8.604
8.296
8.401
118,476
+0.23(+2.80%)
May 20, 2020
8.155
8.304
8.049
8.173
80,562
+0.18(+2.20%)
May 19, 2020
8.507
8.507
7.979
7.997
119,548
-0.26(-3.19%)
May 18, 2020
7.697
8.331
7.434
8.260
280,517
+1.10(+15.36%)
May 15, 2020
6.774
7.231
6.721
7.161
189,153
+0.40(+5.85%)
May 14, 2020
6.343
6.765
6.184
6.765
122,956
+0.29(+4.48%)
May 13, 2020
6.879
6.879
6.308
6.475
145,230
+0.22(+3.52%)
May 12, 2020
6.774
6.827
6.228
6.255
140,031
-0.53(-7.78%)
May 11, 2020
6.290
6.862
5.929
6.783
213,686
+0.49(+7.83%)
May 08, 2020
6.352
6.483
6.237
6.290
114,128
+0.07(+1.13%)
May 07, 2020
6.272
6.404
6.070
6.220
107,397
-0.04(-0.56%)
May 06, 2020
6.527
6.607
6.228
6.255
125,184
-0.27(-4.18%)
May 05, 2020
6.871
6.994
6.457
6.527
89,462
-0.28(-4.13%)
May 04, 2020
6.519
6.818
6.395
6.809
116,416
-0.03(-0.39%)
May 01, 2020
6.827
6.976
6.378
6.835
201,657
-0.07(-1.02%)
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%)
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
.