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
)
6.440
+0.120 (+1.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
6.480
6.490
6.300
6.440
764,047
+0.12(+1.90%)
Jul 25, 2024
6.290
6.408
6.255
6.320
341,355
+0.00(+0.00%)
Jul 24, 2024
6.440
6.510
6.285
6.320
354,633
-0.22(-3.36%)
Jul 23, 2024
6.700
6.710
6.510
6.540
337,190
-0.21(-3.11%)
Jul 22, 2024
6.640
6.840
6.620
6.750
407,490
+0.27(+4.17%)
Jul 19, 2024
6.640
6.730
6.430
6.480
433,616
-0.12(-1.82%)
Jul 18, 2024
6.820
6.870
6.555
6.600
611,500
-0.43(-6.12%)
Jul 17, 2024
7.140
7.210
6.960
7.030
418,231
-0.21(-2.90%)
Jul 16, 2024
7.270
7.320
7.150
7.240
422,882
+0.06(+0.84%)
Jul 15, 2024
7.170
7.215
7.070
7.180
699,395
+0.03(+0.42%)
Jul 12, 2024
7.160
7.225
7.090
7.150
266,987
+0.00(+0.00%)
Jul 11, 2024
7.050
7.180
6.995
7.150
734,863
+0.20(+2.88%)
Jul 10, 2024
6.900
6.950
6.850
6.950
335,384
+0.11(+1.61%)
Jul 09, 2024
6.790
6.890
6.760
6.840
450,941
+0.03(+0.44%)
Jul 08, 2024
6.630
6.810
6.620
6.810
483,154
+0.02(+0.29%)
Jul 05, 2024
6.670
6.790
6.550
6.790
614,994
+0.02(+0.30%)
Jul 03, 2024
6.380
6.770
6.380
6.770
816,118
+0.49(+7.80%)
Jul 02, 2024
6.220
6.290
6.110
6.280
917,562
+0.01(+0.16%)
Jul 01, 2024
6.400
6.530
6.230
6.270
676,061
-0.18(-2.79%)
Jun 28, 2024
6.580
6.619
6.420
6.450
562,768
-0.28(-4.16%)
Jun 27, 2024
6.530
6.730
6.480
6.730
449,112
+0.21(+3.22%)
Jun 26, 2024
6.490
6.530
6.440
6.520
506,669
-0.10(-1.51%)
Jun 25, 2024
6.620
6.645
6.530
6.620
367,315
-0.10(-1.49%)
Jun 24, 2024
6.700
6.750
6.615
6.720
508,734
+0.09(+1.36%)
Jun 21, 2024
6.480
6.700
6.440
6.630
430,653
+0.03(+0.45%)
Jun 20, 2024
6.620
6.705
6.515
6.600
552,583
+0.07(+1.07%)
Jun 18, 2024
6.430
6.569
6.400
6.530
848,919
+0.03(+0.46%)
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%)
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
.