Braskem S.A. (NY: BAK )

8.820 USD +0.100 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.550 8.735 8.470 8.650 56,347 +0.06(+0.70%)
Jun 29, 2020 8.560 8.920 8.330 8.590 58,820 +0.24(+2.87%)
Jun 26, 2020 8.820 8.900 8.350 8.350 62,400 -0.44(-5.01%)
Jun 25, 2020 8.950 9.010 8.580 8.790 66,771 -0.17(-1.90%)
Jun 24, 2020 9.290 9.370 8.900 8.960 81,564 -0.70(-7.25%)
Jun 23, 2020 9.770 9.895 9.620 9.660 77,245 +0.23(+2.44%)
Jun 22, 2020 9.640 9.640 9.380 9.430 54,426 -0.13(-1.36%)
Jun 19, 2020 9.750 10.02 9.560 9.560 122,000 +0.03(+0.31%)
Jun 18, 2020 9.530 9.762 9.520 9.530 36,018 -0.23(-2.36%)
Jun 17, 2020 9.710 9.930 9.564 9.760 92,851 +0.05(+0.51%)
Jun 16, 2020 10.11 10.18 9.620 9.710 73,539 +0.11(+1.15%)
Jun 15, 2020 9.110 9.690 9.110 9.600 103,318 -0.25(-2.54%)
Jun 12, 2020 10.11 10.32 9.660 9.850 142,500 -0.25(-2.48%)
Jun 11, 2020 10.25 10.40 10.01 10.10 107,426 -0.78(-7.17%)
Jun 10, 2020 11.40 11.51 10.72 10.88 94,747 -0.20(-1.81%)
Jun 09, 2020 10.98 11.22 10.98 11.08 98,744 -0.40(-3.48%)
Jun 08, 2020 11.21 11.56 11.19 11.48 158,228 +0.43(+3.89%)
Jun 05, 2020 11.12 11.26 10.96 11.05 149,000 +0.35(+3.27%)
Jun 04, 2020 10.95 11.09 10.62 10.70 121,954 -0.43(-3.86%)
Jun 03, 2020 11.03 11.55 10.92 11.13 134,639 -0.26(-2.28%)
Jun 02, 2020 10.75 11.46 10.70 11.39 157,583 +0.97(+9.31%)
Jun 01, 2020 10.36 10.62 10.36 10.42 110,302 +0.10(+0.97%)
May 29, 2020 10.50 10.63 10.08 10.32 95,000 -0.48(-4.44%)
May 28, 2020 10.45 11.12 10.35 10.80 118,207 +0.33(+3.15%)
May 27, 2020 10.91 10.96 10.38 10.47 97,692 +0.46(+4.60%)
May 26, 2020 10.02 10.15 9.862 10.01 88,081 +0.67(+7.17%)
May 22, 2020 9.510 9.510 9.180 9.340 107,100 -0.21(-2.20%)
May 21, 2020 9.430 9.780 9.430 9.550 104,225 +0.26(+2.80%)
May 20, 2020 9.270 9.440 9.150 9.290 70,872 +0.20(+2.20%)
May 19, 2020 9.670 9.670 9.070 9.090 105,168 -0.30(-3.19%)
May 18, 2020 8.750 9.470 8.450 9.390 246,774 +1.25(+15.36%)
May 15, 2020 7.700 8.220 7.640 8.140 166,400 +0.45(+5.85%)
May 14, 2020 7.210 7.690 7.030 7.690 108,166 +0.33(+4.48%)
May 13, 2020 7.820 7.820 7.170 7.360 127,761 +0.25(+3.52%)
May 12, 2020 7.700 7.760 7.080 7.110 123,187 -0.60(-7.78%)
May 11, 2020 7.150 7.800 6.740 7.710 187,982 +0.56(+7.83%)
May 08, 2020 7.220 7.370 7.090 7.150 100,400 +0.08(+1.13%)
May 07, 2020 7.130 7.280 6.900 7.070 94,479 -0.04(-0.56%)
May 06, 2020 7.420 7.510 7.080 7.110 110,126 -0.31(-4.18%)
May 05, 2020 7.810 7.950 7.340 7.420 78,701 -0.32(-4.13%)
May 04, 2020 7.410 7.750 7.270 7.740 102,413 -0.03(-0.39%)
May 01, 2020 7.760 7.930 7.250 7.770 177,400 -0.08(-1.02%)
Apr 30, 2020 7.950 8.130 7.720 7.850 222,016 -0.44(-5.31%)
Apr 29, 2020 8.300 8.500 8.120 8.290 153,669 +0.09(+1.10%)
Apr 28, 2020 7.910 8.350 7.840 8.200 239,621 +0.54(+7.05%)
Apr 27, 2020 7.080 7.705 6.940 7.660 206,994 +0.88(+12.98%)
Apr 24, 2020 7.160 7.190 6.070 6.780 485,100 -0.80(-10.55%)
Apr 23, 2020 7.870 7.920 7.500 7.580 101,757 -0.16(-2.07%)
Apr 22, 2020 7.820 7.920 7.670 7.740 85,032 -0.03(-0.39%)
Apr 21, 2020 7.750 7.910 7.700 7.770 59,532 -0.16(-2.02%)
Apr 20, 2020 8.070 8.260 7.620 7.930 143,251 -0.15(-1.86%)
Apr 17, 2020 8.510 8.546 8.010 8.080 322,300 -0.20(-2.42%)
Apr 16, 2020 8.500 8.750 8.240 8.280 295,731 +0.15(+1.85%)
Apr 15, 2020 8.200 8.490 7.820 8.130 348,207 -0.10(-1.22%)
Apr 14, 2020 7.090 8.390 6.970 8.230 404,248 +1.64(+24.89%)
Apr 13, 2020 6.500 6.630 6.280 6.590 182,285 +0.07(+1.07%)
Apr 09, 2020 6.490 6.850 6.280 6.520 191,100 +0.05(+0.77%)
Apr 08, 2020 6.350 6.510 6.200 6.470 132,530 +0.01(+0.15%)
Apr 07, 2020 6.850 7.060 6.320 6.460 157,271 +0.23(+3.69%)
Apr 06, 2020 6.130 6.420 6.060 6.230 79,916 +0.35(+5.95%)
Apr 03, 2020 6.470 6.490 5.810 5.880 126,500 -0.57(-8.84%)
Apr 02, 2020 6.280 6.780 6.200 6.450 116,776 +0.28(+4.54%)
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