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 (%)
Jan 15, 2021 9.500 9.730 9.406 9.600 277,200 -0.13(-1.34%)
Jan 14, 2021 9.480 9.990 9.460 9.730 197,933 +0.16(+1.67%)
Jan 13, 2021 9.590 9.620 9.420 9.570 288,683 +0.08(+0.84%)
Jan 12, 2021 9.150 9.550 9.140 9.490 163,740 +0.34(+3.72%)
Jan 11, 2021 9.000 9.210 8.970 9.150 79,073 -0.05(-0.54%)
Jan 08, 2021 9.300 9.480 9.030 9.200 133,100 -0.13(-1.39%)
Jan 07, 2021 9.250 9.450 9.220 9.330 133,767 +0.17(+1.86%)
Jan 06, 2021 8.640 9.290 8.640 9.160 118,251 +0.31(+3.50%)
Jan 05, 2021 8.610 8.970 8.530 8.850 129,918 -0.06(-0.67%)
Jan 04, 2021 9.180 9.250 8.880 8.910 174,736 -0.10(-1.11%)
Dec 31, 2020 9.010 9.010 9.010 82,619 -0.12(-1.31%)
Dec 30, 2020 8.970 9.220 8.950 9.130 82,619 +0.07(+0.77%)
Dec 29, 2020 9.040 9.160 8.990 9.060 66,133 +0.24(+2.72%)
Dec 28, 2020 8.870 8.900 8.760 8.820 112,572 -0.04(-0.45%)
Dec 24, 2020 8.800 9.000 8.800 8.860 8,100 -0.07(-0.78%)
Dec 23, 2020 9.070 9.070 8.880 8.930 51,569 -0.04(-0.45%)
Dec 22, 2020 9.000 9.040 8.850 8.970 275,432 -0.17(-1.86%)
Dec 21, 2020 9.060 9.180 8.990 9.140 334,073 -0.20(-2.14%)
Dec 18, 2020 9.420 9.460 9.280 9.340 178,600 -0.20(-2.10%)
Dec 17, 2020 9.180 9.540 9.180 9.540 599,051 +0.65(+7.31%)
Dec 16, 2020 8.560 8.930 8.532 8.890 1,635,473 +0.50(+5.96%)
Dec 15, 2020 8.400 8.410 8.330 8.390 543,128 -0.03(-0.36%)
Dec 14, 2020 8.480 8.480 8.280 8.420 997,432 -0.05(-0.59%)
Dec 11, 2020 8.480 8.560 8.450 8.470 279,700 -0.13(-1.51%)
Dec 10, 2020 8.340 8.690 8.340 8.600 112,579 +0.20(+2.38%)
Dec 09, 2020 8.640 8.660 8.340 8.400 235,002 -0.15(-1.75%)
Dec 08, 2020 8.640 8.710 8.550 8.550 72,125 -0.07(-0.81%)
Dec 07, 2020 8.680 8.875 8.600 8.620 120,146 -0.07(-0.81%)
Dec 04, 2020 8.620 8.740 8.580 8.690 118,600 +0.12(+1.40%)
Dec 03, 2020 8.590 8.710 8.560 8.570 263,581 +0.02(+0.23%)
Dec 02, 2020 8.680 8.680 8.520 8.550 468,079 -0.42(-4.68%)
Dec 01, 2020 8.780 9.080 8.760 8.970 144,020 +0.55(+6.53%)
Nov 30, 2020 8.910 8.930 8.420 8.420 409,183 -0.35(-3.99%)
Nov 27, 2020 8.840 8.860 8.730 8.770 167,400 -0.34(-3.73%)
Nov 25, 2020 8.930 9.200 8.820 9.110 98,500 +0.19(+2.13%)
Nov 24, 2020 8.980 9.010 8.820 8.920 170,690 +0.18(+2.06%)
Nov 23, 2020 8.820 8.900 8.670 8.740 144,960 +0.17(+1.98%)
Nov 20, 2020 8.700 8.730 8.550 8.570 170,800 -0.19(-2.17%)
Nov 19, 2020 8.820 8.960 8.680 8.760 172,221 -0.05(-0.57%)
Nov 18, 2020 8.950 9.040 8.800 8.810 166,377 -0.21(-2.33%)
Nov 17, 2020 8.800 9.090 8.790 9.020 177,554 +0.13(+1.46%)
Nov 16, 2020 9.040 9.050 8.880 8.890 368,479 -0.23(-2.52%)
Nov 13, 2020 8.780 9.190 8.770 9.120 682,500 +0.45(+5.19%)
Nov 12, 2020 8.800 8.810 8.540 8.670 203,201 -0.15(-1.70%)
Nov 11, 2020 8.930 8.950 8.810 8.820 113,758 -0.58(-6.17%)
Nov 10, 2020 9.180 9.460 9.180 9.400 79,527 +0.42(+4.68%)
Nov 09, 2020 9.380 9.420 8.880 8.980 687,935 -0.15(-1.64%)
Nov 06, 2020 8.300 9.130 8.300 9.130 68,300 +0.81(+9.74%)
Nov 05, 2020 7.970 8.340 7.940 8.320 83,634 +0.47(+5.99%)
Nov 04, 2020 7.750 8.020 7.560 7.850 58,320 -0.15(-1.88%)
Nov 03, 2020 8.400 8.400 7.910 8.000 102,554 +0.11(+1.39%)
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