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 (%)
Sep 30, 2020 7.140 7.480 7.140 7.470 25,744 +0.37(+5.21%)
Sep 29, 2020 7.000 7.270 7.000 7.100 20,520 +0.06(+0.85%)
Sep 28, 2020 7.480 7.610 7.040 7.040 79,613 -0.45(-5.95%)
Sep 25, 2020 7.300 7.530 7.300 7.485 32,200 -0.10(-1.38%)
Sep 24, 2020 7.700 7.760 7.555 7.590 49,481 -0.02(-0.26%)
Sep 23, 2020 8.210 8.240 7.610 7.610 63,749 -0.65(-7.87%)
Sep 22, 2020 8.460 8.470 8.090 8.260 40,372 +0.11(+1.35%)
Sep 21, 2020 7.800 8.410 7.620 8.150 71,477 +0.00(+0.00%)
Sep 18, 2020 8.560 8.560 8.110 8.150 34,700 -0.58(-6.64%)
Sep 17, 2020 8.180 8.730 8.160 8.730 31,256 +0.29(+3.44%)
Sep 16, 2020 8.540 8.540 8.350 8.440 29,043 -0.11(-1.29%)
Sep 15, 2020 8.430 8.590 8.370 8.550 42,505 +0.19(+2.27%)
Sep 14, 2020 8.290 8.490 8.250 8.360 35,375 +0.28(+3.47%)
Sep 11, 2020 8.310 8.320 8.040 8.080 47,500 -0.09(-1.10%)
Sep 10, 2020 8.460 8.550 8.160 8.170 21,087 -0.15(-1.80%)
Sep 09, 2020 8.540 8.550 8.290 8.320 29,423 -0.14(-1.65%)
Sep 08, 2020 8.140 8.460 8.120 8.460 28,580 +0.18(+2.17%)
Sep 04, 2020 7.950 8.290 7.940 8.280 45,000 +0.31(+3.89%)
Sep 03, 2020 8.210 8.310 7.870 7.970 38,484 -0.07(-0.87%)
Sep 02, 2020 8.060 8.100 7.830 8.040 16,417 +0.05(+0.63%)
Sep 01, 2020 7.920 8.110 7.900 7.990 20,966 +0.22(+2.83%)
Aug 31, 2020 8.000 8.000 7.760 7.770 44,714 -0.33(-4.07%)
Aug 28, 2020 8.020 8.100 7.900 8.100 27,200 +0.12(+1.50%)
Aug 27, 2020 8.250 8.250 7.930 7.980 97,440 -0.11(-1.36%)
Aug 26, 2020 8.350 8.350 7.960 8.090 41,446 -0.37(-4.37%)
Aug 25, 2020 8.570 8.570 8.300 8.460 31,054 -0.20(-2.31%)
Aug 24, 2020 8.620 8.725 8.580 8.660 26,019 +0.08(+0.93%)
Aug 21, 2020 8.620 8.871 8.530 8.580 33,500 -0.16(-1.83%)
Aug 20, 2020 8.330 8.830 8.210 8.740 54,799 +0.19(+2.22%)
Aug 19, 2020 8.620 8.770 8.550 8.550 31,279 -0.20(-2.29%)
Aug 18, 2020 8.700 8.750 8.580 8.750 77,551 +0.18(+2.10%)
Aug 17, 2020 8.790 8.850 8.430 8.570 104,698 -0.27(-3.05%)
Aug 14, 2020 8.880 9.030 8.780 8.840 54,000 -0.06(-0.67%)
Aug 13, 2020 9.100 9.350 8.820 8.900 28,317 -0.09(-1.00%)
Aug 12, 2020 9.050 9.060 8.780 8.990 80,989 -0.28(-3.02%)
Aug 11, 2020 9.310 9.460 9.070 9.270 43,253 -0.13(-1.38%)
Aug 10, 2020 9.140 9.400 9.030 9.400 106,500 +0.72(+8.29%)
Aug 07, 2020 8.880 8.900 8.550 8.680 19,900 -0.28(-3.13%)
Aug 06, 2020 8.610 9.100 8.610 8.960 58,037 +0.21(+2.40%)
Aug 05, 2020 8.920 9.070 8.690 8.750 35,498 +0.28(+3.31%)
Aug 04, 2020 8.550 8.840 8.310 8.470 51,133 -0.31(-3.53%)
Aug 03, 2020 8.690 8.930 8.520 8.780 60,981 -0.01(-0.11%)
Jul 31, 2020 9.160 9.160 8.750 8.790 45,100 -0.43(-4.66%)
Jul 30, 2020 9.290 9.290 9.130 9.220 24,725 -0.07(-0.75%)
Jul 29, 2020 9.350 9.390 9.250 9.290 17,149 +0.04(+0.43%)
Jul 28, 2020 9.360 9.360 9.180 9.250 17,204 -0.03(-0.32%)
Jul 27, 2020 9.290 9.390 9.194 9.280 27,375 -0.06(-0.64%)
Jul 24, 2020 9.130 9.470 8.950 9.340 29,200 +0.04(+0.43%)
Jul 23, 2020 9.410 9.670 9.140 9.300 161,298 -0.17(-1.80%)
Jul 22, 2020 9.500 9.610 9.200 9.470 53,993 +0.02(+0.21%)
Jul 21, 2020 9.460 9.580 9.400 9.450 49,081 +0.04(+0.43%)
Jul 20, 2020 9.280 9.450 9.230 9.410 94,756 +0.03(+0.32%)
Jul 17, 2020 9.180 9.390 9.070 9.380 133,400 +0.25(+2.74%)
Jul 16, 2020 8.920 9.210 8.860 9.130 167,758 +0.11(+1.22%)
Jul 15, 2020 9.010 9.060 8.830 9.020 140,255 +0.13(+1.46%)
Jul 14, 2020 8.470 8.980 8.460 8.890 64,626 +0.23(+2.66%)
Jul 13, 2020 9.170 9.170 8.580 8.660 81,441 -0.21(-2.37%)
Jul 10, 2020 8.740 8.910 8.670 8.870 40,200 -0.06(-0.67%)
Jul 09, 2020 9.300 9.340 8.840 8.930 114,118 -0.59(-6.20%)
Jul 08, 2020 9.030 9.610 9.030 9.520 111,603 +0.67(+7.57%)
Jul 07, 2020 9.180 9.190 8.760 8.850 62,267 -0.21(-2.32%)
Jul 06, 2020 9.090 9.240 8.955 9.060 71,255 +0.19(+2.14%)
Jul 02, 2020 9.130 9.280 8.820 8.870 54,900 -0.07(-0.78%)
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