Braskem S.A. (NY: BAK )

9.600 USD -0.130 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.13 15.14 14.68 14.70 147,200 -0.20(-1.34%)
Jan 30, 2020 14.90 14.96 14.46 14.90 238,644 -0.68(-4.36%)
Jan 29, 2020 16.05 16.09 15.42 15.58 160,132 -0.78(-4.77%)
Jan 28, 2020 16.80 16.88 16.08 16.36 253,885 -0.21(-1.27%)
Jan 27, 2020 17.32 17.32 16.55 16.57 184,520 -1.34(-7.48%)
Jan 24, 2020 18.17 18.20 17.83 17.91 340,100 -0.64(-3.45%)
Jan 23, 2020 18.10 18.64 17.95 18.55 176,933 +1.25(+7.23%)
Jan 22, 2020 17.14 17.42 17.03 17.30 207,324 +0.40(+2.37%)
Jan 21, 2020 16.97 17.38 16.86 16.90 414,965 +0.43(+2.61%)
Jan 17, 2020 16.47 16.59 16.29 16.47 70,800 +0.19(+1.17%)
Jan 16, 2020 16.16 16.42 16.03 16.28 98,210 +0.31(+1.94%)
Jan 15, 2020 16.56 16.64 15.85 15.97 119,337 -0.53(-3.21%)
Jan 14, 2020 16.69 16.86 16.44 16.50 162,999 +0.05(+0.30%)
Jan 13, 2020 17.20 17.20 16.35 16.45 245,342 -0.29(-1.73%)
Jan 10, 2020 17.01 17.29 16.71 16.74 332,500 -0.29(-1.70%)
Jan 09, 2020 17.32 17.61 16.94 17.03 359,375 +0.23(+1.37%)
Jan 08, 2020 16.42 17.16 16.42 16.80 277,034 +0.88(+5.53%)
Jan 07, 2020 15.92 16.13 15.84 15.92 154,555 -0.37(-2.27%)
Jan 06, 2020 15.70 16.37 15.65 16.29 236,558 +0.62(+3.96%)
Jan 03, 2020 15.38 16.37 15.38 15.67 265,700 +0.65(+4.33%)
Jan 02, 2020 15.11 15.12 14.87 15.02 78,568 +0.22(+1.49%)
Dec 31, 2019 14.83 14.93 14.80 14.80 80,800 -0.14(-0.94%)
Dec 30, 2019 15.13 15.17 14.85 14.94 214,913 -0.02(-0.13%)
Dec 27, 2019 14.79 15.23 14.77 14.96 531,400 +0.17(+1.15%)
Dec 26, 2019 14.33 14.85 14.33 14.79 190,030 +0.39(+2.71%)
Dec 24, 2019 14.23 14.40 14.23 14.40 25,000 +0.07(+0.49%)
Dec 23, 2019 13.96 14.37 13.96 14.33 172,572 +0.52(+3.77%)
Dec 20, 2019 13.84 14.19 13.66 13.81 1,019,000 +0.13(+0.95%)
Dec 19, 2019 14.15 14.23 13.66 13.68 987,585 -0.38(-2.70%)
Dec 18, 2019 14.17 14.33 13.99 14.06 177,275 +0.15(+1.08%)
Dec 17, 2019 14.06 14.11 13.89 13.91 180,477 -0.17(-1.21%)
Dec 16, 2019 14.36 14.48 13.98 14.08 123,943 -0.01(-0.07%)
Dec 13, 2019 14.15 14.26 14.05 14.09 109,800 -0.22(-1.54%)
Dec 12, 2019 14.17 14.36 14.17 14.31 42,557 +0.16(+1.13%)
Dec 11, 2019 14.27 14.32 14.15 14.15 219,754 +0.09(+0.64%)
Dec 10, 2019 14.09 14.21 13.96 14.06 107,103 +0.08(+0.57%)
Dec 09, 2019 14.21 14.29 13.94 13.98 232,994 +0.04(+0.29%)
Dec 06, 2019 13.73 14.12 13.73 13.94 177,200 +0.38(+2.80%)
Dec 05, 2019 13.58 13.74 13.46 13.56 152,267 -0.06(-0.44%)
Dec 04, 2019 13.59 13.75 13.52 13.62 129,851 +0.05(+0.37%)
Dec 03, 2019 13.68 13.77 13.44 13.57 158,626 +0.20(+1.50%)
Dec 02, 2019 13.36 13.51 13.24 13.37 108,161 +0.17(+1.29%)
Nov 29, 2019 13.26 13.40 13.20 13.20 68,100 +0.25(+1.93%)
Nov 27, 2019 12.97 13.06 12.89 12.95 84,700 +0.07(+0.54%)
Nov 26, 2019 13.01 13.15 12.88 12.88 235,749 -0.22(-1.68%)
Nov 25, 2019 13.17 13.33 13.06 13.10 91,964 -0.18(-1.36%)
Nov 22, 2019 13.43 13.66 13.17 13.28 43,100 +0.20(+1.53%)
Nov 21, 2019 13.15 13.26 13.01 13.08 423,181 -0.27(-2.02%)
Nov 20, 2019 13.32 13.35 13.08 13.35 19,307 -0.08(-0.60%)
Nov 19, 2019 13.42 13.57 13.22 13.43 299,806 +0.00(+0.00%)
Nov 18, 2019 13.84 13.89 13.43 13.43 57,474 -0.43(-3.10%)
Nov 15, 2019 13.98 14.02 13.85 13.86 28,200 +0.01(+0.07%)
Nov 14, 2019 14.43 14.46 13.80 13.85 70,600 -0.76(-5.20%)
Nov 13, 2019 14.49 14.78 14.16 14.61 37,355 -0.02(-0.14%)
Nov 12, 2019 14.90 14.90 14.51 14.63 163,000 -0.64(-4.19%)
Nov 11, 2019 14.81 15.33 14.81 15.27 48,081 +0.27(+1.80%)
Nov 08, 2019 15.11 15.31 14.91 15.00 332,500 -0.04(-0.27%)
Nov 07, 2019 14.35 15.15 14.27 15.04 88,588 +0.87(+6.14%)
Nov 06, 2019 14.40 14.43 14.16 14.17 53,168 -0.73(-4.90%)
Nov 05, 2019 14.47 14.96 14.36 14.90 150,021 +0.67(+4.71%)
Nov 04, 2019 14.08 14.31 14.03 14.23 92,068 +0.36(+2.60%)
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