Braskem S.A. (NY: BAK )

9.590 USD -0.140 (-1.44%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.66 13.54 13.54 13.54 535,400 -0.26(-1.88%)
Dec 30, 2015 14.28 14.34 13.73 13.80 788,913 -1.01(-6.82%)
Dec 29, 2015 15.14 15.14 14.73 14.81 370,142 -0.20(-1.33%)
Dec 28, 2015 15.03 15.15 14.90 15.01 708,156 +0.32(+2.18%)
Dec 24, 2015 14.38 14.69 14.69 14.69 130,700 +0.11(+0.75%)
Dec 23, 2015 14.39 14.62 14.30 14.58 330,058 +0.53(+3.77%)
Dec 22, 2015 14.00 14.16 13.86 14.05 442,515 +0.32(+2.33%)
Dec 21, 2015 13.84 13.90 13.53 13.73 394,105 +0.15(+1.10%)
Dec 18, 2015 13.70 14.02 13.54 13.58 610,116 +0.18(+1.34%)
Dec 17, 2015 14.05 14.05 13.34 13.40 417,807 -0.34(-2.47%)
Dec 16, 2015 13.23 13.78 13.14 13.74 519,910 +0.44(+3.31%)
Dec 15, 2015 13.38 13.47 13.26 13.30 259,613 +0.09(+0.68%)
Dec 14, 2015 12.95 13.23 12.89 13.21 329,808 +0.11(+0.84%)
Dec 11, 2015 13.12 13.30 13.07 13.10 984,215 -0.42(-3.11%)
Dec 10, 2015 13.86 13.88 13.47 13.52 410,104 -0.46(-3.29%)
Dec 09, 2015 14.35 14.47 13.78 13.98 923,168 +0.35(+2.57%)
Dec 08, 2015 13.80 13.95 13.39 13.63 775,797 -0.58(-4.08%)
Dec 07, 2015 14.83 14.94 14.05 14.21 1,083,584 +0.16(+1.14%)
Dec 04, 2015 14.24 14.36 13.89 14.05 902,495 +0.35(+2.55%)
Dec 03, 2015 13.66 14.02 13.56 13.70 663,444 +0.22(+1.63%)
Dec 02, 2015 13.39 13.55 13.19 13.48 468,786 +0.28(+2.12%)
Dec 01, 2015 13.38 13.39 12.90 13.20 586,712 -0.24(-1.79%)
Nov 30, 2015 13.71 13.82 13.39 13.44 898,970 -0.10(-0.74%)
Nov 27, 2015 13.66 13.76 13.48 13.54 338,953 -0.02(-0.15%)
Nov 25, 2015 13.42 13.56 13.56 13.56 605,700 -0.26(-1.88%)
Nov 24, 2015 13.79 13.90 13.39 13.82 777,823 +0.09(+0.66%)
Nov 23, 2015 14.23 14.23 13.51 13.73 867,778 -0.79(-5.44%)
Nov 20, 2015 14.06 14.61 13.97 14.52 1,481,848 +0.47(+3.35%)
Nov 19, 2015 13.60 14.16 13.50 14.05 889,274 +0.69(+5.16%)
Nov 18, 2015 13.20 13.39 13.04 13.36 541,553 +0.30(+2.30%)
Nov 17, 2015 13.11 13.42 12.96 13.06 744,608 +0.55(+4.40%)
Nov 16, 2015 12.32 12.62 12.29 12.51 1,147,435 +0.41(+3.39%)
Nov 13, 2015 12.07 12.35 11.89 12.10 977,632 -0.13(-1.06%)
Nov 12, 2015 12.43 12.58 12.19 12.23 779,345 -0.26(-2.08%)
Nov 11, 2015 12.33 12.53 12.13 12.49 682,467 +0.76(+6.48%)
Nov 10, 2015 11.72 11.86 11.40 11.73 514,508 +0.04(+0.34%)
Nov 09, 2015 11.86 11.98 11.63 11.69 696,926 -0.15(-1.27%)
Nov 06, 2015 11.36 11.86 11.30 11.84 679,654 +0.40(+3.50%)
Nov 05, 2015 11.52 11.64 11.33 11.44 1,220,807 +0.19(+1.69%)
Nov 04, 2015 11.51 11.66 11.24 11.25 970,379 -0.24(-2.09%)
Nov 03, 2015 11.19 11.53 11.19 11.49 815,952 +0.15(+1.32%)
Nov 02, 2015 11.11 11.50 11.09 11.34 499,390 +0.19(+1.70%)
Oct 30, 2015 11.21 11.42 11.04 11.15 759,639 +0.26(+2.39%)
Oct 29, 2015 10.63 11.12 10.60 10.89 647,399 -0.13(-1.18%)
Oct 28, 2015 11.05 11.42 10.79 11.02 969,577 -0.05(-0.45%)
Oct 27, 2015 10.81 11.11 10.78 11.07 721,290 +0.29(+2.69%)
Oct 26, 2015 10.64 10.89 10.60 10.78 588,843 +0.22(+2.08%)
Oct 23, 2015 10.47 10.63 10.42 10.56 414,846 +0.03(+0.28%)
Oct 22, 2015 10.56 10.68 10.46 10.53 772,039 +0.29(+2.83%)
Oct 21, 2015 10.16 10.39 10.05 10.24 644,527 -0.02(-0.19%)
Oct 20, 2015 10.36 10.59 10.22 10.26 1,481,503 -0.36(-3.39%)
Oct 19, 2015 10.56 10.73 10.23 10.62 1,078,803 +0.44(+4.32%)
Oct 16, 2015 10.05 10.49 10.02 10.18 1,046,198 +0.44(+4.52%)
Oct 15, 2015 9.920 9.940 9.440 9.740 624,578 -0.14(-1.42%)
Oct 14, 2015 9.710 9.980 9.615 9.880 974,579 +0.24(+2.49%)
Oct 13, 2015 9.630 9.845 9.535 9.640 519,580 -0.18(-1.83%)
Oct 12, 2015 10.01 10.06 9.790 9.820 269,368 -0.14(-1.41%)
Oct 09, 2015 9.970 10.13 9.688 9.960 727,093 -0.02(-0.20%)
Oct 08, 2015 9.770 10.05 9.650 9.980 704,175 +0.25(+2.57%)
Oct 07, 2015 9.980 10.19 9.545 9.730 990,128 -0.05(-0.51%)
Oct 06, 2015 9.340 9.820 9.310 9.780 911,611 +0.59(+6.42%)
Oct 05, 2015 9.100 9.245 8.920 9.190 816,625 +0.09(+0.99%)
Oct 02, 2015 8.630 9.145 8.510 9.100 750,757 +0.38(+4.36%)
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