Braskem S.A. (NY: BAK )

9.330 USD -0.270 (-2.81%)
Streaming Delayed Price Updated: 9:48 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.200 7.200 6.610 6.640 175,378 -0.27(-3.91%)
Mar 30, 2020 7.110 7.185 6.710 6.910 159,131 -0.15(-2.12%)
Mar 27, 2020 7.810 7.855 6.710 7.060 208,600 -0.75(-9.60%)
Mar 26, 2020 6.640 8.100 6.640 7.810 543,021 +1.77(+29.30%)
Mar 25, 2020 4.880 6.188 4.870 6.040 257,725 +1.48(+32.46%)
Mar 24, 2020 4.240 4.770 4.240 4.560 277,376 +0.70(+18.13%)
Mar 23, 2020 4.630 4.630 3.860 3.860 494,650 -0.83(-17.70%)
Mar 20, 2020 5.390 6.410 4.500 4.690 305,600 -0.32(-6.39%)
Mar 19, 2020 4.720 5.290 4.511 5.010 237,557 +0.22(+4.59%)
Mar 18, 2020 6.020 6.380 4.570 4.790 255,582 -2.22(-31.67%)
Mar 17, 2020 6.990 7.620 6.680 7.010 180,867 +0.18(+2.64%)
Mar 16, 2020 8.400 8.650 6.780 6.830 343,688 -1.53(-18.30%)
Mar 13, 2020 8.540 8.700 7.000 8.360 308,100 +1.37(+19.60%)
Mar 12, 2020 7.300 7.700 6.250 6.990 293,339 -2.22(-24.10%)
Mar 11, 2020 10.61 10.73 9.020 9.210 187,277 -1.53(-14.25%)
Mar 10, 2020 10.01 11.00 9.840 10.74 256,312 +1.63(+17.89%)
Mar 09, 2020 9.460 10.46 9.070 9.110 312,548 -1.72(-15.88%)
Mar 06, 2020 10.83 11.44 10.68 10.83 152,200 -0.71(-6.15%)
Mar 05, 2020 12.20 12.35 11.40 11.54 103,140 -1.13(-8.92%)
Mar 04, 2020 12.59 12.78 12.34 12.67 223,693 +0.15(+1.20%)
Mar 03, 2020 13.09 13.34 12.27 12.52 181,468 +0.10(+0.81%)
Mar 02, 2020 12.50 12.53 12.18 12.42 218,745 +0.32(+2.64%)
Feb 28, 2020 12.02 12.11 11.61 12.10 537,700 -0.27(-2.18%)
Feb 27, 2020 12.66 12.88 12.35 12.37 583,996 -0.64(-4.92%)
Feb 26, 2020 13.59 13.88 12.93 13.01 235,313 -0.37(-2.77%)
Feb 25, 2020 13.63 13.75 13.34 13.38 42,481 -0.10(-0.74%)
Feb 24, 2020 13.56 13.65 13.44 13.48 68,952 -0.44(-3.16%)
Feb 21, 2020 14.13 14.26 13.79 13.92 53,400 -0.40(-2.79%)
Feb 20, 2020 14.44 14.86 14.32 14.32 63,762 -0.38(-2.59%)
Feb 19, 2020 14.47 14.70 14.41 14.70 64,638 +0.37(+2.58%)
Feb 18, 2020 14.36 14.47 14.26 14.33 49,639 -0.03(-0.21%)
Feb 14, 2020 14.49 14.56 14.09 14.36 71,900 +0.19(+1.34%)
Feb 13, 2020 14.51 14.58 14.17 14.17 63,654 -0.49(-3.34%)
Feb 12, 2020 14.96 14.96 14.55 14.66 50,970 -0.17(-1.15%)
Feb 11, 2020 14.79 15.05 14.73 14.83 44,009 +0.29(+1.99%)
Feb 10, 2020 14.54 14.66 14.44 14.54 77,164 -0.15(-1.02%)
Feb 07, 2020 14.94 15.19 14.46 14.69 165,700 -0.23(-1.54%)
Feb 06, 2020 16.26 16.26 14.71 14.92 159,462 -1.24(-7.67%)
Feb 05, 2020 16.20 16.37 15.99 16.16 120,020 +0.46(+2.93%)
Feb 04, 2020 16.21 16.35 15.65 15.70 93,438 -0.06(-0.38%)
Feb 03, 2020 15.01 15.91 14.94 15.76 163,170 +1.06(+7.21%)
Jan 31, 2020 15.13 15.14 14.68 14.70 147,200 -0.20(-1.34%)
Jan 30, 2020 14.90 14.96 14.46 14.90 238,644 -0.68(-4.36%)
Jan 29, 2020 16.05 16.09 15.42 15.58 160,132 -0.78(-4.77%)
Jan 28, 2020 16.80 16.88 16.08 16.36 253,885 -0.21(-1.27%)
Jan 27, 2020 17.32 17.32 16.55 16.57 184,520 -1.34(-7.48%)
Jan 24, 2020 18.17 18.20 17.83 17.91 340,100 -0.64(-3.45%)
Jan 23, 2020 18.10 18.64 17.95 18.55 176,933 +1.25(+7.23%)
Jan 22, 2020 17.14 17.42 17.03 17.30 207,324 +0.40(+2.37%)
Jan 21, 2020 16.97 17.38 16.86 16.90 414,965 +0.43(+2.61%)
Jan 17, 2020 16.47 16.59 16.29 16.47 70,800 +0.19(+1.17%)
Jan 16, 2020 16.16 16.42 16.03 16.28 98,210 +0.31(+1.94%)
Jan 15, 2020 16.56 16.64 15.85 15.97 119,337 -0.53(-3.21%)
Jan 14, 2020 16.69 16.86 16.44 16.50 162,999 +0.05(+0.30%)
Jan 13, 2020 17.20 17.20 16.35 16.45 245,342 -0.29(-1.73%)
Jan 10, 2020 17.01 17.29 16.71 16.74 332,500 -0.29(-1.70%)
Jan 09, 2020 17.32 17.61 16.94 17.03 359,375 +0.23(+1.37%)
Jan 08, 2020 16.42 17.16 16.42 16.80 277,034 +0.88(+5.53%)
Jan 07, 2020 15.92 16.13 15.84 15.92 154,555 -0.37(-2.27%)
Jan 06, 2020 15.70 16.37 15.65 16.29 236,558 +0.62(+3.96%)
Jan 03, 2020 15.38 16.37 15.38 15.67 265,700 +0.65(+4.33%)
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