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 31, 2009 16.90 16.41 16.41 16.41 70,300 -0.23(-1.38%)
Dec 30, 2009 16.66 16.71 16.45 16.64 88,697 +0.10(+0.60%)
Dec 29, 2009 16.87 16.87 16.45 16.54 109,086 -0.13(-0.78%)
Dec 28, 2009 16.95 16.96 16.44 16.67 142,285 -0.10(-0.60%)
Dec 24, 2009 16.70 16.78 16.42 16.77 30,226 +0.14(+0.84%)
Dec 23, 2009 16.56 16.84 16.46 16.63 118,158 -0.12(-0.72%)
Dec 22, 2009 16.26 16.89 16.21 16.75 166,730 +0.69(+4.30%)
Dec 21, 2009 15.67 16.31 15.45 16.06 304,261 +0.69(+4.49%)
Dec 18, 2009 15.31 15.61 15.20 15.37 189,401 +0.14(+0.92%)
Dec 17, 2009 15.78 15.95 15.14 15.23 237,470 -0.98(-6.05%)
Dec 16, 2009 16.27 16.32 15.75 16.21 215,433 +0.00(+0.00%)
Dec 15, 2009 16.27 16.35 15.92 16.21 152,069 -0.20(-1.22%)
Dec 14, 2009 16.37 16.61 16.30 16.41 245,295 -0.21(-1.26%)
Dec 11, 2009 16.90 16.90 16.38 16.62 431,148 -0.02(-0.12%)
Dec 10, 2009 16.49 17.00 16.41 16.64 588,684 +0.28(+1.71%)
Dec 09, 2009 16.05 16.46 15.83 16.36 694,107 +0.85(+5.48%)
Dec 08, 2009 15.41 15.63 15.10 15.51 358,253 +0.09(+0.58%)
Dec 07, 2009 14.76 15.65 14.54 15.42 739,543 +0.80(+5.47%)
Dec 04, 2009 14.82 14.92 14.27 14.62 310,753 +0.07(+0.48%)
Dec 03, 2009 14.73 14.88 14.50 14.55 271,334 -0.19(-1.29%)
Dec 02, 2009 14.75 14.82 14.48 14.74 356,154 +0.59(+4.17%)
Dec 01, 2009 13.38 14.28 13.38 14.15 448,818 +0.95(+7.20%)
Nov 30, 2009 13.35 13.39 12.90 13.20 231,912 -0.15(-1.12%)
Nov 27, 2009 12.80 13.59 12.80 13.35 135,833 -0.01(-0.07%)
Nov 25, 2009 13.34 13.53 13.29 13.36 267,666 +0.03(+0.23%)
Nov 24, 2009 13.47 13.50 13.22 13.33 223,961 -0.28(-2.06%)
Nov 23, 2009 13.75 13.85 13.48 13.61 163,872 +0.13(+0.96%)
Nov 20, 2009 13.52 13.65 13.25 13.48 153,927 -0.13(-0.96%)
Nov 19, 2009 13.42 13.70 13.22 13.61 132,170 +0.14(+1.04%)
Nov 18, 2009 13.67 13.73 13.32 13.47 150,450 -0.20(-1.46%)
Nov 17, 2009 13.70 13.73 13.42 13.67 157,126 +0.01(+0.07%)
Nov 16, 2009 13.63 13.92 13.57 13.66 330,058 +0.02(+0.15%)
Nov 13, 2009 13.54 13.85 13.36 13.64 278,602 +0.01(+0.07%)
Nov 12, 2009 13.85 14.01 13.25 13.63 280,076 -0.31(-2.22%)
Nov 11, 2009 14.16 14.22 13.79 13.94 116,558 -0.12(-0.85%)
Nov 10, 2009 14.14 14.38 13.75 14.06 136,902 -0.13(-0.92%)
Nov 09, 2009 13.97 14.27 13.97 14.19 144,852 +0.39(+2.83%)
Nov 06, 2009 13.56 13.85 13.42 13.80 209,950 +0.01(+0.07%)
Nov 05, 2009 13.88 13.99 13.37 13.79 287,694 -0.08(-0.58%)
Nov 04, 2009 14.19 14.42 13.65 13.87 329,733 -0.23(-1.63%)
Nov 03, 2009 13.15 14.27 13.15 14.10 394,293 +0.70(+5.22%)
Nov 02, 2009 13.25 13.52 12.83 13.40 187,200 +0.28(+2.13%)
Oct 30, 2009 13.96 13.99 13.00 13.12 584,775 -0.90(-6.42%)
Oct 29, 2009 13.24 14.34 13.24 14.02 248,721 +0.99(+7.60%)
Oct 28, 2009 14.03 14.22 13.00 13.03 347,807 -0.78(-5.65%)
Oct 27, 2009 14.09 14.54 13.74 13.81 233,973 -0.41(-2.88%)
Oct 26, 2009 14.38 14.58 13.95 14.22 249,959 -0.05(-0.35%)
Oct 23, 2009 14.35 14.42 14.23 14.27 211,800 -0.33(-2.26%)
Oct 22, 2009 14.49 14.76 14.06 14.60 148,771 +0.07(+0.48%)
Oct 21, 2009 13.87 14.72 13.87 14.53 278,325 +0.78(+5.67%)
Oct 20, 2009 13.35 13.99 13.33 13.75 356,520 -0.97(-6.59%)
Oct 19, 2009 14.51 14.96 14.47 14.72 181,963 +0.17(+1.17%)
Oct 16, 2009 14.66 14.73 14.41 14.55 191,776 -0.44(-2.94%)
Oct 15, 2009 15.02 15.09 14.80 14.99 170,864 -0.17(-1.12%)
Oct 14, 2009 15.07 15.27 15.00 15.16 282,987 +0.38(+2.57%)
Oct 13, 2009 14.33 15.00 14.27 14.78 331,663 +0.29(+2.00%)
Oct 12, 2009 14.64 14.84 14.34 14.49 185,607 +0.29(+2.04%)
Oct 09, 2009 13.90 14.21 13.85 14.20 181,683 +0.20(+1.43%)
Oct 08, 2009 13.63 14.05 13.44 14.00 382,881 +0.32(+2.34%)
Oct 07, 2009 13.80 13.96 13.47 13.68 312,541 +0.08(+0.59%)
Oct 06, 2009 13.15 13.60 13.15 13.60 547,770 +0.67(+5.18%)
Oct 05, 2009 12.52 12.95 12.48 12.93 142,433 +0.65(+5.29%)
Oct 02, 2009 12.07 12.41 12.00 12.28 197,562 +0.08(+0.66%)
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