Braskem S.A. (NY: BAK )

8.780 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Dec 30, 2002 3.250 3.390 3.250 3.300 18,800 +0.04(+1.23%)
Dec 27, 2002 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Dec 26, 2002 3.260 3.260 3.260 3.260 600 -0.19(-5.51%)
Dec 24, 2002 3.450 3.450 3.450 3.450 0 -0.02(-0.58%)
Dec 23, 2002 3.510 3.600 3.470 3.470 1,400 -0.03(-0.86%)
Dec 20, 2002 3.200 3.500 3.200 3.500 16,500 +0.40(+12.90%)
Dec 19, 2002 3.000 3.160 3.000 3.100 31,700 +0.10(+3.33%)
Dec 18, 2002 2.850 3.000 2.850 3.000 27,400 +0.00(+0.00%)
Dec 17, 2002 2.700 3.000 2.700 3.000 10,300 +0.35(+13.21%)
Dec 16, 2002 2.790 2.790 2.650 2.650 1,200 -0.04(-1.49%)
Dec 13, 2002 2.650 2.700 2.600 2.690 5,100 +0.04(+1.51%)
Dec 12, 2002 2.750 2.750 2.650 2.650 155,900 +0.00(+0.00%)
Dec 11, 2002 2.570 2.750 2.570 2.650 6,200 +0.08(+3.11%)
Dec 10, 2002 2.570 2.570 2.570 2.570 700 -0.06(-2.28%)
Dec 09, 2002 2.650 2.650 2.630 2.630 18,500 -0.17(-6.07%)
Dec 06, 2002 2.800 2.800 2.800 2.800 300 +0.10(+3.70%)
Dec 05, 2002 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Dec 04, 2002 2.810 2.810 2.700 2.700 100,000 -0.25(-8.47%)
Dec 03, 2002 2.900 2.950 2.900 2.950 1,200 +0.15(+5.36%)
Dec 02, 2002 2.800 2.800 2.800 2.800 200 +0.10(+3.70%)
Nov 29, 2002 2.750 2.750 2.500 2.700 2,000 -0.15(-5.26%)
Nov 27, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 26, 2002 2.850 2.850 2.850 2.850 1,000 -0.10(-3.39%)
Nov 25, 2002 2.950 2.950 2.950 2.950 500 -0.05(-1.67%)
Nov 22, 2002 3.000 3.000 3.000 3.000 70,000 +0.00(+0.00%)
Nov 21, 2002 3.000 3.000 3.000 3.000 70,000 +0.00(+0.00%)
Nov 20, 2002 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Nov 19, 2002 3.000 3.000 3.000 3.000 70,000 +0.00(+0.00%)
Nov 18, 2002 3.000 3.020 2.950 3.000 3,900 +0.00(+0.00%)
Nov 15, 2002 3.000 3.000 3.000 3.000 1,300 -0.15(-4.76%)
Nov 14, 2002 3.150 3.150 3.150 3.150 500 -0.24(-7.08%)
Nov 13, 2002 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 12, 2002 3.350 3.390 3.310 3.390 800 -0.06(-1.74%)
Nov 11, 2002 3.550 3.550 3.450 3.450 900 -0.02(-0.58%)
Nov 08, 2002 3.300 3.470 3.300 3.470 500 +0.37(+11.94%)
Nov 07, 2002 3.100 3.100 3.100 3.100 200 -0.10(-3.13%)
Nov 06, 2002 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 05, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 04, 2002 3.250 3.300 3.200 3.200 1,900 +0.05(+1.59%)
Nov 01, 2002 3.150 3.160 3.150 3.150 1,400 +0.05(+1.61%)
Oct 31, 2002 3.050 3.100 3.050 3.100 600 +0.15(+5.08%)
Oct 30, 2002 2.820 2.950 2.820 2.950 5,400 +0.00(+0.00%)
Oct 29, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 28, 2002 2.950 2.950 2.950 2.950 300 +0.10(+3.51%)
Oct 25, 2002 2.850 2.850 2.850 2.850 3,500 +0.00(+0.00%)
Oct 24, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 23, 2002 2.800 2.850 2.800 2.850 1,200 +0.10(+3.64%)
Oct 22, 2002 2.700 2.850 2.700 2.750 1,400 -0.05(-1.79%)
Oct 21, 2002 2.780 2.800 2.700 2.800 2,000 +0.02(+0.72%)
Oct 18, 2002 2.800 2.800 2.780 2.780 900 +0.08(+2.96%)
Oct 17, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 16, 2002 2.850 3.000 2.700 2.700 81,600 -0.15(-5.26%)
Oct 15, 2002 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Oct 14, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 11, 2002 3.000 3.000 2.800 2.850 600 -0.15(-5.00%)
Oct 10, 2002 3.150 3.150 3.000 3.000 1,800 -0.18(-5.66%)
Oct 09, 2002 3.250 3.250 3.180 3.180 5,200 -0.14(-4.22%)
Oct 08, 2002 3.350 3.350 3.300 3.320 19,300 +0.07(+2.15%)
Oct 07, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 04, 2002 3.250 3.250 3.250 3.250 3,700 +0.12(+3.83%)
Oct 03, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 02, 2002 3.230 3.350 3.100 3.130 13,100 -0.12(-3.69%)
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