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 (%)
Dec 29, 2006 14.38 14.59 14.08 14.59 224,400 +0.42(+2.96%)
Dec 28, 2006 14.38 14.49 14.05 14.17 119,200 -0.33(-2.28%)
Dec 27, 2006 14.21 14.55 13.98 14.50 330,000 +0.59(+4.24%)
Dec 26, 2006 13.83 13.95 13.72 13.91 113,900 -0.02(-0.14%)
Dec 22, 2006 13.65 13.96 13.57 13.93 198,100 +0.27(+1.98%)
Dec 21, 2006 13.70 13.84 13.36 13.66 225,400 +0.22(+1.64%)
Dec 20, 2006 13.70 13.90 13.37 13.44 185,800 -0.46(-3.31%)
Dec 19, 2006 14.00 14.00 13.76 13.90 153,100 -0.30(-2.11%)
Dec 18, 2006 14.35 14.44 14.00 14.20 128,600 -0.11(-0.77%)
Dec 15, 2006 14.46 14.55 14.24 14.31 72,500 -0.15(-1.04%)
Dec 14, 2006 14.40 14.50 14.30 14.46 54,100 +0.11(+0.77%)
Dec 13, 2006 14.32 14.40 14.01 14.35 71,200 +0.12(+0.84%)
Dec 12, 2006 14.40 14.49 14.10 14.23 73,500 -0.26(-1.79%)
Dec 11, 2006 14.58 14.60 14.42 14.49 116,400 +0.30(+2.11%)
Dec 08, 2006 14.28 14.37 14.08 14.19 91,600 -0.09(-0.63%)
Dec 07, 2006 14.35 14.40 14.11 14.28 82,200 +0.14(+0.99%)
Dec 06, 2006 14.35 14.35 14.00 14.14 104,200 -0.57(-3.87%)
Dec 05, 2006 14.49 14.71 14.40 14.71 108,100 +0.21(+1.45%)
Dec 04, 2006 14.11 14.60 14.09 14.50 115,900 +0.20(+1.40%)
Dec 01, 2006 14.05 14.33 13.96 14.30 143,700 -0.23(-1.58%)
Nov 30, 2006 14.50 14.68 14.18 14.53 156,400 -0.01(-0.07%)
Nov 29, 2006 14.55 14.69 14.20 14.54 253,600 +0.24(+1.68%)
Nov 28, 2006 14.11 14.39 13.90 14.30 190,200 +0.12(+0.85%)
Nov 27, 2006 14.94 15.04 14.07 14.18 331,000 -0.97(-6.40%)
Nov 24, 2006 14.94 15.15 14.84 15.15 73,800 -0.12(-0.79%)
Nov 22, 2006 15.18 15.40 14.94 15.27 285,800 +0.01(+0.07%)
Nov 21, 2006 15.22 15.27 14.91 15.26 122,600 -0.03(-0.20%)
Nov 20, 2006 15.10 15.59 15.08 15.29 82,700 +0.19(+1.26%)
Nov 17, 2006 15.23 15.27 15.01 15.10 109,300 -0.10(-0.66%)
Nov 16, 2006 15.05 15.46 15.05 15.20 111,700 -0.07(-0.46%)
Nov 15, 2006 15.45 15.52 15.20 15.27 96,500 +0.05(+0.33%)
Nov 14, 2006 15.35 15.40 15.08 15.22 189,300 +0.35(+2.35%)
Nov 13, 2006 14.55 14.89 14.42 14.87 113,100 +0.07(+0.47%)
Nov 10, 2006 14.75 15.07 14.43 14.80 187,700 -0.26(-1.73%)
Nov 09, 2006 15.41 15.48 14.84 15.06 185,600 -0.36(-2.33%)
Nov 08, 2006 15.09 15.60 15.00 15.42 229,500 +0.55(+3.70%)
Nov 07, 2006 15.05 15.06 14.83 14.87 140,700 -0.14(-0.93%)
Nov 06, 2006 15.10 15.20 15.00 15.01 205,900 +0.22(+1.49%)
Nov 03, 2006 14.70 14.90 14.66 14.79 107,300 +0.32(+2.21%)
Nov 02, 2006 14.42 14.63 14.42 14.47 29,600 -0.04(-0.28%)
Nov 01, 2006 14.15 14.74 14.13 14.51 79,400 +0.32(+2.26%)
Oct 31, 2006 14.29 14.32 13.85 14.19 108,400 +0.13(+0.92%)
Oct 30, 2006 14.00 14.07 13.77 14.06 101,500 -0.02(-0.14%)
Oct 27, 2006 14.11 14.28 13.88 14.08 75,100 -0.12(-0.85%)
Oct 26, 2006 14.04 14.23 13.98 14.20 162,500 +0.03(+0.21%)
Oct 25, 2006 14.26 14.26 13.76 14.17 220,000 -0.12(-0.84%)
Oct 24, 2006 14.85 14.86 14.29 14.29 114,100 -0.64(-4.29%)
Oct 23, 2006 14.69 14.97 14.58 14.93 151,800 +0.24(+1.63%)
Oct 20, 2006 14.37 14.80 14.02 14.69 186,200 +0.38(+2.66%)
Oct 19, 2006 13.89 14.52 13.83 14.31 206,900 +0.38(+2.73%)
Oct 18, 2006 14.19 14.22 13.93 13.93 223,500 -0.16(-1.14%)
Oct 17, 2006 13.89 14.15 13.84 14.09 179,300 +0.10(+0.71%)
Oct 16, 2006 13.76 14.08 13.62 13.99 128,100 +0.27(+1.97%)
Oct 13, 2006 13.80 13.94 13.70 13.72 119,000 -0.08(-0.58%)
Oct 12, 2006 13.72 13.80 13.35 13.80 94,000 +0.16(+1.17%)
Oct 11, 2006 13.72 13.98 13.57 13.64 84,700 -0.27(-1.94%)
Oct 10, 2006 13.78 14.13 13.70 13.91 340,500 +0.13(+0.94%)
Oct 09, 2006 13.36 13.80 13.19 13.78 210,200 +0.42(+3.14%)
Oct 06, 2006 13.35 13.42 13.19 13.36 84,100 -0.12(-0.89%)
Oct 05, 2006 13.55 13.64 13.38 13.48 127,400 -0.30(-2.18%)
Oct 04, 2006 13.10 13.78 13.05 13.78 181,500 +0.68(+5.19%)
Oct 03, 2006 12.83 13.38 12.82 13.10 275,500 +0.24(+1.87%)
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