Braskem S.A. (NY: BAK )

9.608 USD -0.122 (-1.26%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.25 23.39 23.06 23.39 10,000 +0.21(+0.91%)
Dec 30, 2003 23.30 23.68 23.15 23.18 23,100 +0.18(+0.78%)
Dec 29, 2003 21.03 23.00 21.92 23.00 43,100 +1.97(+9.37%)
Dec 26, 2003 21.20 21.20 20.98 21.03 3,900 +0.31(+1.50%)
Dec 24, 2003 20.77 20.88 20.72 20.72 1,200 -0.19(-0.91%)
Dec 23, 2003 20.60 20.94 20.41 20.91 12,800 +0.16(+0.77%)
Dec 22, 2003 20.50 20.76 20.50 20.75 5,300 +0.27(+1.32%)
Dec 19, 2003 20.60 20.75 20.44 20.48 6,200 +0.02(+0.10%)
Dec 18, 2003 20.21 20.46 20.21 20.46 4,600 -0.14(-0.68%)
Dec 17, 2003 20.10 20.65 20.10 20.60 13,800 +1.08(+5.53%)
Dec 16, 2003 19.60 19.60 19.30 19.52 13,100 -0.20(-1.01%)
Dec 15, 2003 20.40 20.40 19.65 19.72 23,400 -0.78(-3.80%)
Dec 12, 2003 20.56 20.72 20.40 20.50 17,000 +0.15(+0.74%)
Dec 11, 2003 19.85 20.59 19.85 20.35 33,300 +0.90(+4.63%)
Dec 10, 2003 20.70 20.70 19.36 19.45 28,600 -1.68(-7.95%)
Dec 09, 2003 21.46 21.60 21.00 21.13 25,700 +0.80(+3.94%)
Dec 08, 2003 19.35 20.33 19.35 20.33 21,900 +1.31(+6.89%)
Dec 05, 2003 19.10 19.20 19.03 19.02 12,700 +1.02(+5.67%)
Dec 04, 2003 17.52 18.05 17.52 18.00 26,500 +0.60(+3.45%)
Dec 03, 2003 17.30 17.51 17.30 17.40 12,900 +0.54(+3.20%)
Dec 02, 2003 16.80 16.86 16.80 16.86 1,400 +0.25(+1.51%)
Dec 01, 2003 16.35 16.63 16.35 16.61 8,900 +0.51(+3.17%)
Nov 28, 2003 16.08 16.15 16.08 16.10 2,700 +0.45(+2.88%)
Nov 26, 2003 16.25 16.25 15.65 15.65 12,600 -0.55(-3.40%)
Nov 25, 2003 16.60 16.60 16.18 16.20 9,300 -0.55(-3.28%)
Nov 24, 2003 17.05 17.06 16.75 16.75 20,600 +0.11(+0.66%)
Nov 21, 2003 16.24 16.75 16.50 16.64 5,600 +0.40(+2.46%)
Nov 20, 2003 15.60 15.90 15.60 16.24 7,000 +0.69(+4.44%)
Nov 19, 2003 15.70 15.75 15.57 15.55 16,700 -0.27(-1.71%)
Nov 18, 2003 15.40 15.96 15.82 15.82 14,600 +0.42(+2.73%)
Nov 17, 2003 15.64 15.80 15.49 15.40 14,600 +0.05(+0.33%)
Nov 14, 2003 15.25 15.35 15.25 15.35 2,900 +0.57(+3.86%)
Nov 13, 2003 15.05 15.05 14.78 14.78 3,900 -0.34(-2.25%)
Nov 12, 2003 14.81 15.20 14.81 15.12 16,600 +0.32(+2.16%)
Nov 11, 2003 14.84 14.84 14.80 14.80 10,100 -0.23(-1.53%)
Nov 10, 2003 14.89 15.03 14.80 15.03 29,900 -0.32(-2.08%)
Nov 07, 2003 15.23 15.35 15.23 15.35 26,700 +0.15(+0.99%)
Nov 06, 2003 15.10 15.35 15.00 15.20 8,100 +0.19(+1.27%)
Nov 05, 2003 15.01 15.34 15.00 15.01 28,000 +0.30(+2.04%)
Nov 04, 2003 14.50 14.71 14.50 14.71 8,300 +0.55(+3.88%)
Nov 03, 2003 14.16 14.16 14.16 14.16 0 -0.04(-0.28%)
Oct 31, 2003 14.24 14.24 14.20 14.20 5,000 -0.18(-1.25%)
Oct 30, 2003 14.11 14.39 14.11 14.38 5,200 +0.18(+1.27%)
Oct 29, 2003 14.20 14.35 14.15 14.20 4,100 +0.05(+0.35%)
Oct 28, 2003 14.20 14.20 14.05 14.15 4,400 -0.31(-2.14%)
Oct 27, 2003 14.30 14.50 14.30 14.46 14,700 +0.56(+4.03%)
Oct 24, 2003 13.85 13.95 13.71 13.90 7,700 -0.20(-1.42%)
Oct 23, 2003 14.55 14.59 14.02 14.10 18,700 -0.74(-4.99%)
Oct 22, 2003 14.90 14.90 14.71 14.84 12,200 -0.15(-1.00%)
Oct 21, 2003 14.25 15.05 14.61 14.99 37,300 +0.74(+5.19%)
Oct 20, 2003 13.93 14.25 13.93 14.25 17,800 +0.46(+3.34%)
Oct 17, 2003 14.00 14.00 14.00 13.79 11,700 -0.24(-1.71%)
Oct 16, 2003 14.04 14.05 14.04 14.03 14,200 +0.09(+0.65%)
Oct 15, 2003 13.90 14.05 13.90 13.94 25,000 +0.17(+1.23%)
Oct 14, 2003 13.50 13.79 13.50 13.77 25,900 +0.46(+3.46%)
Oct 13, 2003 13.26 13.26 13.26 13.31 14,800 +0.02(+0.15%)
Oct 10, 2003 13.37 13.37 13.19 13.29 53,000 -0.01(-0.08%)
Oct 09, 2003 13.80 13.80 13.50 13.30 19,800 -0.22(-1.63%)
Oct 08, 2003 13.15 13.15 13.15 13.52 9,400 +0.69(+5.38%)
Oct 07, 2003 12.75 12.83 12.75 12.83 4,300 +0.16(+1.26%)
Oct 06, 2003 12.60 12.67 12.60 12.67 1,700 -0.03(-0.24%)
Oct 03, 2003 12.78 12.78 12.70 12.70 1,100 +0.01(+0.08%)
Oct 02, 2003 12.69 12.69 12.69 12.69 2,600 +0.09(+0.71%)
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