Braskem S.A. (NY: BAK )

9.500 USD -0.230 (-2.36%)
Streaming Delayed Price Updated: 8:44 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.320 4.940 4.320 4.830 43,585 +0.04(+0.84%)
Dec 30, 2008 4.660 4.790 4.630 4.790 81,487 +0.19(+4.13%)
Dec 29, 2008 4.640 4.640 4.510 4.600 133,749 -0.14(-2.95%)
Dec 26, 2008 4.750 4.750 4.670 4.740 38,782 +0.01(+0.21%)
Dec 24, 2008 4.740 4.860 4.710 4.730 69,314 +0.02(+0.42%)
Dec 23, 2008 4.750 4.770 4.640 4.710 233,826 +0.02(+0.43%)
Dec 22, 2008 4.900 4.910 4.640 4.690 165,118 -0.23(-4.67%)
Dec 19, 2008 4.970 4.990 4.825 4.920 243,952 +0.13(+2.71%)
Dec 18, 2008 4.900 5.150 4.710 4.790 131,083 +0.05(+1.05%)
Dec 17, 2008 4.840 4.910 4.690 4.740 153,854 -0.34(-6.69%)
Dec 16, 2008 4.820 5.080 4.790 5.080 127,963 +0.22(+4.53%)
Dec 15, 2008 4.750 4.900 4.640 4.860 98,530 +0.11(+2.32%)
Dec 12, 2008 4.640 4.800 4.600 4.750 117,014 +0.09(+1.93%)
Dec 11, 2008 4.800 5.020 4.530 4.660 187,331 -0.16(-3.32%)
Dec 10, 2008 4.730 4.930 4.720 4.820 146,898 +0.18(+3.88%)
Dec 09, 2008 4.700 4.810 4.600 4.640 121,908 -0.04(-0.85%)
Dec 08, 2008 4.820 4.940 4.450 4.680 258,091 -0.02(-0.43%)
Dec 05, 2008 4.430 4.750 4.240 4.700 300,450 +0.04(+0.86%)
Dec 04, 2008 4.870 4.870 4.510 4.660 185,560 -0.26(-5.28%)
Dec 03, 2008 4.740 5.060 4.680 4.920 272,603 -0.32(-6.11%)
Dec 02, 2008 5.190 5.300 4.980 5.240 143,507 +0.23(+4.59%)
Dec 01, 2008 5.050 5.300 4.970 5.010 197,058 -0.53(-9.57%)
Nov 28, 2008 5.580 5.700 5.450 5.540 172,015 -0.20(-3.48%)
Nov 26, 2008 5.290 6.000 5.210 5.740 371,228 +0.30(+5.51%)
Nov 25, 2008 5.520 5.650 5.160 5.440 117,756 -0.01(-0.18%)
Nov 24, 2008 5.680 5.790 5.410 5.450 160,914 -0.20(-3.54%)
Nov 21, 2008 5.480 5.650 5.260 5.650 247,046 +0.47(+9.07%)
Nov 20, 2008 6.070 6.070 5.090 5.180 313,377 -0.38(-6.83%)
Nov 19, 2008 5.790 6.000 5.540 5.560 149,411 -0.49(-8.10%)
Nov 18, 2008 5.980 6.200 5.830 6.050 110,908 +0.14(+2.37%)
Nov 17, 2008 5.800 6.290 5.800 5.910 111,335 +0.03(+0.51%)
Nov 14, 2008 6.040 6.250 5.880 5.880 141,271 -0.55(-8.55%)
Nov 13, 2008 6.050 6.480 5.600 6.430 324,181 +0.36(+5.93%)
Nov 12, 2008 6.130 6.280 5.810 6.070 210,848 -0.53(-8.03%)
Nov 11, 2008 6.500 6.840 6.320 6.600 155,568 -0.23(-3.37%)
Nov 10, 2008 7.480 7.670 6.640 6.830 270,798 -0.55(-7.45%)
Nov 07, 2008 7.250 7.500 7.180 7.380 113,898 +0.22(+3.07%)
Nov 06, 2008 7.500 7.580 6.940 7.160 278,065 -0.80(-10.05%)
Nov 05, 2008 8.340 8.440 7.830 7.960 277,238 -0.66(-7.66%)
Nov 04, 2008 8.510 8.900 8.440 8.620 189,260 -0.29(-3.25%)
Nov 03, 2008 8.560 9.210 8.560 8.910 156,007 +0.28(+3.24%)
Oct 31, 2008 8.400 9.020 8.380 8.630 125,460 +0.13(+1.53%)
Oct 30, 2008 8.130 8.780 8.130 8.500 186,582 +0.64(+8.14%)
Oct 29, 2008 7.660 8.500 7.660 7.860 182,526 -0.17(-2.12%)
Oct 28, 2008 7.240 8.030 7.070 8.030 268,160 +1.19(+17.40%)
Oct 27, 2008 6.700 7.040 6.550 6.840 171,307 -0.10(-1.44%)
Oct 24, 2008 6.780 7.280 6.650 6.940 141,463 -0.57(-7.59%)
Oct 23, 2008 5.400 7.690 5.400 7.510 319,865 +0.50(+7.13%)
Oct 22, 2008 7.600 7.600 6.670 7.010 264,902 -0.97(-12.16%)
Oct 21, 2008 8.270 8.360 7.860 7.980 168,198 -0.81(-9.22%)
Oct 20, 2008 8.300 8.930 8.140 8.790 153,219 +0.49(+5.90%)
Oct 17, 2008 8.220 8.680 8.080 8.300 109,691 +0.18(+2.22%)
Oct 16, 2008 7.780 8.380 7.410 8.120 267,733 +0.83(+11.39%)
Oct 15, 2008 7.960 8.100 7.070 7.290 342,590 -1.15(-13.63%)
Oct 14, 2008 8.990 8.990 7.990 8.440 329,379 +0.11(+1.32%)
Oct 13, 2008 7.280 8.330 7.120 8.330 211,900 +1.90(+29.55%)
Oct 10, 2008 6.000 6.760 5.350 6.430 281,153 -0.17(-2.58%)
Oct 09, 2008 7.430 7.730 6.480 6.600 253,933 -0.30(-4.35%)
Oct 08, 2008 6.640 7.400 6.410 6.900 375,342 -0.38(-5.22%)
Oct 07, 2008 8.600 8.810 7.210 7.280 358,596 -1.21(-14.25%)
Oct 06, 2008 8.690 8.870 7.620 8.490 424,008 -0.60(-6.60%)
Oct 03, 2008 10.27 10.36 9.050 9.090 262,620 -0.80(-8.09%)
Oct 02, 2008 10.25 10.25 9.650 9.890 444,331 -0.70(-6.61%)
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.
X