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 31, 2013 17.80 17.85 17.85 17.85 61,100 +0.01(+0.06%)
Dec 30, 2013 17.86 17.96 17.73 17.84 157,404 -0.19(-1.05%)
Dec 27, 2013 17.43 18.18 17.43 18.03 238,015 +0.59(+3.38%)
Dec 26, 2013 17.41 17.47 17.17 17.44 122,327 -0.07(-0.40%)
Dec 24, 2013 17.40 17.79 17.02 17.51 52,768 +0.07(+0.40%)
Dec 23, 2013 17.27 17.48 17.10 17.44 210,228 +0.34(+1.99%)
Dec 20, 2013 17.21 17.38 17.09 17.10 235,129 -0.27(-1.55%)
Dec 19, 2013 17.03 17.46 16.98 17.37 248,027 -0.06(-0.34%)
Dec 18, 2013 17.10 17.51 16.88 17.43 338,790 +0.77(+4.62%)
Dec 17, 2013 16.82 16.91 16.65 16.66 308,724 -0.22(-1.30%)
Dec 16, 2013 16.91 17.21 16.85 16.88 262,541 +0.04(+0.24%)
Dec 13, 2013 16.92 16.95 16.72 16.84 188,668 -0.01(-0.06%)
Dec 12, 2013 16.78 16.92 16.59 16.85 358,621 +0.07(+0.42%)
Dec 11, 2013 17.33 17.39 16.74 16.78 176,242 -0.73(-4.17%)
Dec 10, 2013 17.44 17.62 17.37 17.51 322,140 +0.06(+0.34%)
Dec 09, 2013 17.13 17.50 16.94 17.45 694,184 -0.54(-3.00%)
Dec 06, 2013 17.73 18.32 17.58 17.99 390,053 +0.56(+3.21%)
Dec 05, 2013 17.23 17.51 17.21 17.43 137,137 +0.09(+0.52%)
Dec 04, 2013 17.23 17.44 17.06 17.34 195,192 -0.24(-1.37%)
Dec 03, 2013 17.96 17.98 17.26 17.58 262,645 -0.13(-0.73%)
Dec 02, 2013 17.70 17.84 17.59 17.71 307,998 -0.13(-0.73%)
Nov 29, 2013 17.62 17.93 17.57 17.84 318,539 -0.01(-0.06%)
Nov 27, 2013 17.75 18.04 17.60 17.85 252,546 +0.01(+0.06%)
Nov 26, 2013 17.68 17.88 17.56 17.84 320,525 +0.04(+0.22%)
Nov 25, 2013 18.09 18.15 17.70 17.80 208,931 -0.59(-3.21%)
Nov 22, 2013 18.39 18.56 18.32 18.39 250,184 +0.37(+2.05%)
Nov 21, 2013 17.72 18.12 17.68 18.02 238,138 +0.12(+0.67%)
Nov 20, 2013 17.81 18.14 17.73 17.90 196,232 +0.05(+0.28%)
Nov 19, 2013 18.20 18.22 17.79 17.85 227,855 -0.28(-1.54%)
Nov 18, 2013 18.00 18.33 17.97 18.13 402,725 +0.17(+0.95%)
Nov 15, 2013 17.90 18.00 17.88 17.96 112,805 +0.06(+0.34%)
Nov 14, 2013 17.20 17.90 17.13 17.90 378,415 +1.09(+6.48%)
Nov 12, 2013 16.75 16.93 16.72 16.81 135,467 -0.13(-0.77%)
Nov 11, 2013 16.92 17.07 16.76 16.94 122,431 +0.08(+0.47%)
Nov 08, 2013 16.60 16.96 16.33 16.86 319,242 +0.03(+0.18%)
Nov 07, 2013 17.39 17.39 16.67 16.83 332,771 -0.11(-0.65%)
Nov 06, 2013 16.96 17.03 16.75 16.94 239,608 +0.09(+0.53%)
Nov 05, 2013 16.84 17.02 16.77 16.85 224,950 -0.40(-2.32%)
Nov 04, 2013 17.44 17.46 17.18 17.25 303,643 -0.21(-1.20%)
Nov 01, 2013 17.49 17.61 17.16 17.46 168,985 -0.17(-0.96%)
Oct 31, 2013 17.86 18.02 17.63 17.63 278,663 -0.24(-1.34%)
Oct 30, 2013 17.78 18.03 17.74 17.87 125,063 +0.02(+0.11%)
Oct 29, 2013 17.90 17.94 17.75 17.85 193,161 -0.14(-0.78%)
Oct 28, 2013 18.09 18.12 17.72 17.99 188,570 +0.17(+0.95%)
Oct 25, 2013 18.06 18.06 17.74 17.82 255,903 -0.02(-0.11%)
Oct 24, 2013 18.18 18.22 17.80 17.84 295,543 -0.51(-2.78%)
Oct 23, 2013 18.46 18.58 18.28 18.35 157,446 -0.05(-0.27%)
Oct 22, 2013 18.29 18.54 18.27 18.40 316,816 +0.07(+0.38%)
Oct 21, 2013 18.25 18.45 18.23 18.33 123,917 +0.02(+0.11%)
Oct 18, 2013 18.05 18.36 17.97 18.31 569,821 +0.43(+2.40%)
Oct 17, 2013 17.67 18.17 17.67 17.88 661,662 +0.24(+1.36%)
Oct 16, 2013 17.46 17.72 17.35 17.64 567,741 +0.28(+1.61%)
Oct 15, 2013 17.49 17.60 17.26 17.36 293,616 +0.11(+0.64%)
Oct 14, 2013 16.80 17.35 16.80 17.25 196,043 +0.28(+1.65%)
Oct 11, 2013 16.76 17.05 16.73 16.97 202,575 +0.18(+1.07%)
Oct 10, 2013 16.72 16.85 16.63 16.79 168,534 +0.31(+1.88%)
Oct 09, 2013 16.31 16.70 16.20 16.48 479,513 +0.19(+1.17%)
Oct 08, 2013 16.55 16.60 16.27 16.29 414,027 -0.12(-0.73%)
Oct 07, 2013 16.25 16.49 16.20 16.41 188,135 +0.05(+0.31%)
Oct 04, 2013 16.15 16.40 16.01 16.36 416,618 +0.08(+0.49%)
Oct 03, 2013 16.55 16.58 16.21 16.28 154,709 -0.40(-2.40%)
Oct 02, 2013 16.24 16.68 16.22 16.68 124,769 +0.41(+2.52%)
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