Financial News

Braskem S.A. ADR (NY: BAK )

7.245 +0.335 (+4.85%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 6.960 6.960 6.790 6.910 582,689 -0.09(-1.29%)
Sep 16, 2024 7.100 7.180 6.975 7.000 867,711 +0.03(+0.43%)
Sep 13, 2024 6.570 6.980 6.560 6.970 723,675 +0.56(+8.74%)
Sep 12, 2024 6.290 6.455 6.260 6.410 277,024 +0.01(+0.16%)
Sep 11, 2024 6.320 6.465 6.230 6.400 382,680 +0.18(+2.89%)
Sep 10, 2024 6.340 6.430 6.140 6.220 877,273 -0.31(-4.75%)
Sep 09, 2024 6.640 6.680 6.475 6.530 686,777 -0.27(-3.97%)
Sep 06, 2024 6.650 6.840 6.520 6.800 1,858,988 +0.29(+4.45%)
Sep 05, 2024 6.630 6.630 6.425 6.510 461,873 -0.10(-1.51%)
Sep 04, 2024 6.640 6.770 6.590 6.610 708,530 +0.10(+1.54%)
Sep 03, 2024 6.610 6.665 6.310 6.510 1,334,511 +0.19(+3.01%)
Aug 30, 2024 6.160 6.350 6.160 6.320 377,135 +0.09(+1.44%)
Aug 29, 2024 6.320 6.320 6.210 6.230 402,019 -0.15(-2.35%)
Aug 28, 2024 6.360 6.435 6.320 6.380 316,028 -0.05(-0.78%)
Aug 27, 2024 6.430 6.545 6.430 6.430 288,925 +0.00(+0.00%)
Aug 26, 2024 6.320 6.510 6.300 6.430 739,361 +0.10(+1.58%)
Aug 23, 2024 6.220 6.405 6.160 6.330 437,057 +0.24(+3.94%)
Aug 22, 2024 6.280 6.280 6.090 6.090 307,140 -0.29(-4.55%)
Aug 21, 2024 6.500 6.560 6.310 6.380 535,387 -0.08(-1.24%)
Aug 20, 2024 6.470 6.480 6.265 6.460 506,742 +0.12(+1.89%)
Aug 19, 2024 6.350 6.480 6.285 6.340 851,286 +0.12(+1.93%)
Aug 16, 2024 6.270 6.270 6.120 6.220 340,657 +0.14(+2.30%)
Aug 15, 2024 5.990 6.170 5.970 6.080 987,363 +0.07(+1.16%)
Aug 14, 2024 6.040 6.080 5.940 6.010 575,565 +0.00(+0.00%)
Aug 13, 2024 5.990 6.085 5.970 6.010 514,545 +0.03(+0.50%)
Aug 12, 2024 6.310 6.325 5.960 5.980 739,267 -0.26(-4.17%)
Aug 09, 2024 6.180 6.300 6.090 6.240 606,038 +0.05(+0.81%)
Aug 08, 2024 6.010 6.350 5.980 6.190 1,754,243 +0.28(+4.74%)
Aug 07, 2024 5.770 5.965 5.720 5.910 909,243 +0.25(+4.42%)
Aug 06, 2024 5.700 5.750 5.570 5.660 603,436 +0.04(+0.71%)
Aug 05, 2024 5.410 5.660 5.280 5.620 2,735,761 -0.16(-2.77%)
Aug 02, 2024 6.080 6.080 5.720 5.780 1,531,739 -0.24(-3.99%)
Aug 01, 2024 6.260 6.330 5.960 6.020 719,359 -0.20(-3.22%)
Jul 31, 2024 6.340 6.400 6.210 6.220 355,545 -0.11(-1.74%)
Jul 30, 2024 6.340 6.429 6.315 6.330 335,301 -0.05(-0.78%)
Jul 29, 2024 6.390 6.400 6.340 6.380 285,706 -0.06(-0.93%)
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 6.950 335,404 +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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback