Braskem S.A. (NY: BAK )

8.820 USD +0.100 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.97 14.16 13.75 14.10 297,499 +0.19(+1.37%)
Dec 29, 2011 14.39 14.63 13.87 13.91 385,950 -0.36(-2.52%)
Dec 28, 2011 14.68 14.68 14.17 14.27 191,258 -0.51(-3.45%)
Dec 27, 2011 14.84 15.00 14.71 14.78 171,307 -0.03(-0.20%)
Dec 23, 2011 14.88 14.88 14.67 14.81 85,702 +0.22(+1.51%)
Dec 21, 2011 14.92 15.09 14.35 14.59 223,813 -0.33(-2.21%)
Dec 20, 2011 14.57 15.00 14.57 14.92 308,524 +0.70(+4.92%)
Dec 19, 2011 14.35 14.54 14.12 14.22 212,555 -0.34(-2.34%)
Dec 16, 2011 14.83 14.92 14.30 14.56 175,940 +0.10(+0.69%)
Dec 15, 2011 14.67 14.93 14.39 14.46 303,480 +0.17(+1.19%)
Dec 14, 2011 14.62 14.75 14.22 14.29 302,094 -0.37(-2.52%)
Dec 13, 2011 15.13 15.20 14.55 14.66 451,569 -0.26(-1.74%)
Dec 12, 2011 15.16 15.16 14.68 14.92 291,652 -0.57(-3.68%)
Dec 09, 2011 15.30 15.57 15.25 15.49 253,411 +0.27(+1.77%)
Dec 08, 2011 15.77 15.77 15.02 15.22 400,150 -0.96(-5.93%)
Dec 07, 2011 16.53 16.54 16.07 16.18 476,043 +0.05(+0.31%)
Dec 06, 2011 16.14 16.25 15.86 16.13 244,116 -0.04(-0.25%)
Dec 05, 2011 15.90 16.24 15.84 16.17 349,036 +0.65(+4.19%)
Dec 02, 2011 15.96 15.96 15.26 15.52 340,723 -0.36(-2.27%)
Dec 01, 2011 16.14 16.50 15.64 15.88 328,261 -0.09(-0.56%)
Nov 30, 2011 16.03 16.14 15.69 15.97 421,620 +1.21(+8.20%)
Nov 29, 2011 15.14 15.48 14.69 14.76 203,735 -0.24(-1.60%)
Nov 28, 2011 14.77 15.21 14.62 15.00 248,245 +1.04(+7.45%)
Nov 25, 2011 14.18 14.47 13.89 13.96 190,900 -0.37(-2.58%)
Nov 23, 2011 14.92 15.02 14.27 14.33 313,759 -0.89(-5.85%)
Nov 22, 2011 15.34 15.55 15.10 15.22 226,192 -0.19(-1.23%)
Nov 21, 2011 15.40 15.53 15.15 15.41 273,452 -0.36(-2.28%)
Nov 18, 2011 16.10 16.22 15.66 15.77 253,032 -0.13(-0.82%)
Nov 17, 2011 16.57 16.63 15.54 15.90 455,723 -0.60(-3.64%)
Nov 16, 2011 16.44 16.88 16.30 16.50 323,026 -0.28(-1.67%)
Nov 15, 2011 16.68 17.08 16.53 16.78 247,026 +0.17(+1.02%)
Nov 14, 2011 16.80 16.87 16.39 16.61 297,499 -0.51(-2.98%)
Nov 11, 2011 17.01 17.27 16.74 17.12 256,408 +0.14(+0.82%)
Nov 10, 2011 17.37 17.68 16.66 16.98 346,120 +0.14(+0.83%)
Nov 09, 2011 17.79 17.88 16.59 16.84 549,637 -1.94(-10.33%)
Nov 08, 2011 18.55 18.82 18.09 18.78 405,492 +0.33(+1.79%)
Nov 07, 2011 18.35 18.69 18.07 18.45 511,677 +0.23(+1.26%)
Nov 04, 2011 18.61 18.78 17.89 18.22 398,767 -0.03(-0.16%)
Nov 03, 2011 18.00 18.36 17.60 18.25 590,621 +0.77(+4.41%)
Nov 02, 2011 17.71 18.20 17.31 17.48 429,268 +0.42(+2.46%)
Nov 01, 2011 17.05 17.61 16.84 17.06 621,432 -0.98(-5.43%)
Oct 31, 2011 18.08 18.74 17.85 18.04 755,022 -0.70(-3.74%)
Oct 28, 2011 17.96 18.78 17.77 18.74 822,706 +0.79(+4.40%)
Oct 27, 2011 16.95 18.17 16.82 17.95 1,507,300 +1.87(+11.63%)
Oct 26, 2011 16.25 16.30 15.81 16.08 555,417 +0.31(+1.97%)
Oct 25, 2011 16.35 16.36 15.73 15.77 499,231 -0.66(-4.02%)
Oct 24, 2011 15.48 16.49 15.43 16.43 340,675 +1.02(+6.62%)
Oct 21, 2011 15.22 15.60 15.11 15.41 537,047 +0.52(+3.49%)
Oct 20, 2011 15.66 15.72 14.38 14.89 1,382,665 -0.93(-5.88%)
Oct 19, 2011 16.77 16.81 15.72 15.82 751,302 -1.18(-6.94%)
Oct 18, 2011 16.76 17.11 16.34 17.00 243,346 +0.28(+1.67%)
Oct 17, 2011 16.89 17.09 16.57 16.72 456,683 -0.68(-3.91%)
Oct 14, 2011 16.96 17.46 16.73 17.40 383,183 +0.69(+4.13%)
Oct 13, 2011 16.76 16.89 16.24 16.71 1,623,484 -0.50(-2.91%)
Oct 12, 2011 16.90 17.44 16.75 17.21 311,792 +0.57(+3.43%)
Oct 11, 2011 16.82 16.82 16.13 16.64 455,612 -0.24(-1.42%)
Oct 10, 2011 16.74 16.91 16.41 16.88 529,913 +0.57(+3.49%)
Oct 07, 2011 17.71 17.71 16.22 16.31 430,398 -0.98(-5.67%)
Oct 06, 2011 16.91 17.33 16.68 17.29 520,647 +1.32(+8.27%)
Oct 05, 2011 16.38 16.38 15.58 15.97 459,478 -0.44(-2.68%)
Oct 04, 2011 15.36 16.43 15.22 16.41 851,706 +0.98(+6.35%)
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