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, 2004 50.70 50.97 50.70 50.96 4,300 +0.31(+0.61%)
Dec 30, 2004 51.00 51.00 49.85 50.65 26,800 -0.20(-0.39%)
Dec 29, 2004 50.15 50.85 50.15 50.85 27,100 +0.25(+0.49%)
Dec 28, 2004 49.70 50.60 49.50 50.60 73,700 +1.57(+3.20%)
Dec 27, 2004 48.55 49.15 48.55 49.03 19,100 +0.63(+1.30%)
Dec 23, 2004 48.00 48.40 48.00 48.40 22,300 +0.05(+0.10%)
Dec 22, 2004 48.50 48.84 48.21 48.35 41,100 -0.05(-0.10%)
Dec 21, 2004 47.55 48.50 47.55 48.40 104,700 +0.55(+1.15%)
Dec 20, 2004 47.10 47.95 47.10 47.85 111,000 +1.64(+3.55%)
Dec 17, 2004 46.30 46.59 45.95 46.21 47,600 -0.74(-1.58%)
Dec 16, 2004 47.50 47.60 46.45 46.95 53,300 -0.18(-0.38%)
Dec 15, 2004 47.30 48.09 47.05 47.13 68,700 +0.28(+0.60%)
Dec 14, 2004 46.90 47.08 46.70 46.85 39,200 +0.60(+1.30%)
Dec 13, 2004 45.00 46.70 45.00 46.25 38,800 +1.45(+3.24%)
Dec 10, 2004 44.55 44.90 44.45 44.80 36,100 +0.35(+0.79%)
Dec 09, 2004 45.84 45.84 44.08 44.45 76,800 -1.50(-3.26%)
Dec 08, 2004 44.71 46.55 44.30 45.95 62,500 +1.24(+2.77%)
Dec 07, 2004 45.80 45.80 44.70 44.71 72,800 -2.14(-4.57%)
Dec 06, 2004 46.75 46.90 46.58 46.85 55,600 +0.15(+0.32%)
Dec 03, 2004 46.10 47.35 46.10 46.70 154,700 +1.95(+4.36%)
Dec 02, 2004 44.85 44.98 44.39 44.75 57,000 +0.20(+0.45%)
Dec 01, 2004 43.85 44.60 43.85 44.55 53,500 +1.15(+2.65%)
Nov 30, 2004 43.55 43.90 43.00 43.40 82,600 +0.58(+1.35%)
Nov 29, 2004 42.90 43.10 42.61 42.82 78,200 -0.77(-1.77%)
Nov 26, 2004 43.35 43.66 43.35 43.59 43,000 +0.49(+1.14%)
Nov 24, 2004 43.80 43.80 43.10 43.10 32,000 -0.90(-2.05%)
Nov 23, 2004 44.20 44.40 43.70 44.00 293,400 +0.40(+0.92%)
Nov 22, 2004 41.80 43.76 41.18 43.60 67,500 +2.00(+4.81%)
Nov 19, 2004 42.30 42.30 41.20 41.60 27,700 -0.35(-0.83%)
Nov 18, 2004 42.71 42.71 41.65 41.95 22,400 -0.75(-1.76%)
Nov 17, 2004 42.90 43.30 42.52 42.70 60,900 +1.24(+2.99%)
Nov 16, 2004 41.80 41.82 41.30 41.46 70,900 -0.14(-0.34%)
Nov 15, 2004 41.75 41.95 41.60 41.60 22,300 -0.01(-0.02%)
Nov 12, 2004 41.15 41.80 40.99 41.61 46,200 +0.81(+1.99%)
Nov 11, 2004 40.30 40.98 39.70 40.80 238,700 +1.47(+3.74%)
Nov 10, 2004 39.40 39.50 39.02 39.33 46,700 +1.48(+3.91%)
Nov 09, 2004 37.10 37.85 36.70 37.85 41,600 +0.21(+0.56%)
Nov 08, 2004 37.30 37.64 36.95 37.64 39,300 -0.30(-0.79%)
Nov 05, 2004 37.70 38.14 37.50 37.94 64,800 +0.24(+0.64%)
Nov 04, 2004 37.20 37.70 37.20 37.70 187,300 -0.04(-0.11%)
Nov 03, 2004 37.52 37.74 36.40 37.74 486,900 +1.39(+3.82%)
Nov 02, 2004 36.85 36.88 36.35 36.35 59,200 -0.40(-1.09%)
Nov 01, 2004 37.00 37.00 36.75 36.75 85,600 +0.15(+0.41%)
Oct 29, 2004 36.25 36.90 36.25 36.60 97,800 +0.80(+2.23%)
Oct 28, 2004 34.90 36.10 34.85 35.80 143,200 +0.17(+0.48%)
Oct 27, 2004 34.70 35.72 34.22 35.63 97,600 +1.73(+5.10%)
Oct 26, 2004 33.60 34.03 33.20 33.90 29,100 +0.80(+2.42%)
Oct 25, 2004 33.06 33.26 32.35 33.10 51,800 -0.30(-0.90%)
Oct 22, 2004 33.75 34.17 33.30 33.40 253,300 +0.35(+1.06%)
Oct 21, 2004 33.00 33.90 33.00 33.05 260,600 +0.30(+0.92%)
Oct 20, 2004 32.40 32.75 32.19 32.75 91,500 +0.19(+0.58%)
Oct 19, 2004 33.05 33.70 32.54 32.56 42,900 -0.49(-1.48%)
Oct 18, 2004 32.72 33.06 32.15 33.05 98,200 +0.53(+1.63%)
Oct 15, 2004 32.30 32.85 32.28 32.52 52,100 +0.75(+2.36%)
Oct 14, 2004 31.20 31.99 31.20 31.77 77,000 -0.69(-2.13%)
Oct 13, 2004 34.20 34.20 32.00 32.46 298,800 -1.55(-4.56%)
Oct 12, 2004 34.30 34.30 33.90 34.01 24,100 -0.28(-0.82%)
Oct 11, 2004 34.30 34.45 34.10 34.29 41,700 +0.09(+0.26%)
Oct 08, 2004 34.40 34.65 34.00 34.20 42,600 +0.20(+0.59%)
Oct 07, 2004 33.80 34.20 33.70 34.00 124,200 -0.26(-0.76%)
Oct 06, 2004 34.60 34.81 34.11 34.26 77,700 -0.73(-2.09%)
Oct 05, 2004 34.70 34.99 34.30 34.99 165,400 -0.17(-0.48%)
Oct 04, 2004 34.60 35.16 34.36 35.16 84,900 +0.96(+2.81%)
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