Financial News

Braskem S.A. ADR (NY: BAK )

10.80 -0.10 (-0.92%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.740 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%)
Mar 01, 2024 8.630 8.845 8.550 8.800 871,784 +0.33(+3.90%)
Feb 29, 2024 8.320 8.520 8.275 8.470 865,132 +0.18(+2.17%)
Feb 28, 2024 8.430 8.530 8.240 8.290 1,099,530 -0.31(-3.60%)
Feb 27, 2024 8.540 8.740 8.480 8.600 601,152 +0.13(+1.53%)
Feb 26, 2024 8.180 8.490 8.130 8.470 917,852 +0.29(+3.55%)
Feb 23, 2024 8.260 8.295 8.100 8.180 989,342 -0.16(-1.92%)
Feb 22, 2024 7.990 8.395 7.940 8.340 2,158,512 +0.44(+5.57%)
Feb 21, 2024 8.160 8.240 7.730 7.900 2,092,068 -0.03(-0.38%)
Feb 20, 2024 7.860 7.960 7.670 7.930 1,457,301 +0.11(+1.41%)
Feb 16, 2024 7.450 7.975 7.430 7.820 1,593,943 +0.72(+10.14%)
Feb 15, 2024 7.090 7.230 7.020 7.100 848,203 +0.18(+2.60%)
Feb 14, 2024 6.900 7.000 6.780 6.920 643,019 +0.07(+1.02%)
Feb 13, 2024 7.000 7.070 6.720 6.850 783,178 -0.25(-3.52%)
Feb 12, 2024 7.010 7.290 6.350 7.100 1,725,886 +0.08(+1.14%)
Feb 09, 2024 7.080 7.170 6.990 7.020 470,122 -0.03(-0.43%)
Feb 08, 2024 7.090 7.120 6.980 7.050 433,503 -0.03(-0.42%)
Feb 07, 2024 7.200 7.210 6.995 7.080 668,619 -0.14(-1.94%)
Feb 06, 2024 7.150 7.315 7.145 7.220 645,422 +0.10(+1.40%)
Feb 05, 2024 7.000 7.150 6.800 7.120 1,208,731 +0.02(+0.28%)
Feb 02, 2024 7.230 7.270 7.080 7.100 840,674 -0.22(-3.01%)
Feb 01, 2024 7.260 7.375 7.190 7.320 831,465 +0.08(+1.10%)
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%)
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