Braskem S.A. (NY: BAK )

9.500 USD -0.230 (-2.36%)
Streaming Delayed Price Updated: 8:50 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.35 16.40 16.18 16.21 19,800 -0.14(-0.86%)
Dec 29, 2005 16.32 16.58 16.22 16.35 90,900 +0.08(+0.49%)
Dec 28, 2005 16.22 16.28 16.07 16.27 98,500 -0.11(-0.67%)
Dec 27, 2005 16.40 16.56 16.19 16.38 98,900 +0.22(+1.36%)
Dec 23, 2005 16.04 16.26 15.96 16.16 53,700 +0.01(+0.06%)
Dec 22, 2005 16.22 16.22 15.99 16.15 84,500 -0.20(-1.22%)
Dec 21, 2005 16.20 16.39 16.19 16.35 206,000 +0.39(+2.44%)
Dec 20, 2005 15.94 16.05 15.70 15.96 143,500 +0.11(+0.69%)
Dec 19, 2005 16.50 16.50 15.80 15.85 268,400 -0.62(-3.76%)
Dec 16, 2005 16.88 16.88 16.40 16.47 122,600 -0.52(-3.06%)
Dec 15, 2005 17.19 17.23 16.82 16.99 99,700 -0.11(-0.64%)
Dec 14, 2005 17.36 17.36 16.90 17.10 142,400 +0.00(+0.00%)
Dec 13, 2005 16.80 17.15 16.80 17.10 108,200 +0.12(+0.71%)
Dec 12, 2005 17.45 17.45 16.82 16.98 120,400 -0.02(-0.12%)
Dec 09, 2005 16.85 17.02 16.70 17.00 153,100 +0.15(+0.89%)
Dec 08, 2005 17.55 17.55 16.76 16.85 223,200 -0.35(-2.03%)
Dec 07, 2005 17.74 17.74 17.11 17.20 169,600 -0.60(-3.37%)
Dec 06, 2005 17.72 17.93 17.66 17.80 250,000 +0.00(+0.00%)
Dec 05, 2005 17.60 17.80 17.32 17.80 209,800 -0.03(-0.17%)
Dec 02, 2005 18.19 18.20 17.71 17.83 175,900 -0.43(-2.35%)
Dec 01, 2005 18.15 18.26 17.90 18.26 212,400 +0.25(+1.39%)
Nov 30, 2005 18.04 18.10 17.82 18.01 91,900 -0.09(-0.50%)
Nov 29, 2005 18.25 18.46 18.07 18.10 121,400 +0.16(+0.89%)
Nov 28, 2005 18.50 18.96 17.90 17.94 395,800 -0.56(-3.03%)
Nov 25, 2005 18.45 18.50 18.34 18.50 251,900 +0.80(+4.52%)
Nov 23, 2005 17.50 17.79 17.50 17.70 162,800 +0.40(+2.31%)
Nov 22, 2005 17.20 17.46 16.89 17.30 230,000 -0.35(-1.98%)
Nov 21, 2005 17.87 17.87 17.62 17.65 65,700 +0.02(+0.11%)
Nov 18, 2005 17.42 17.68 17.32 17.63 66,800 +0.08(+0.46%)
Nov 17, 2005 17.35 17.65 17.32 17.55 92,000 +0.55(+3.24%)
Nov 16, 2005 17.40 17.51 17.00 17.00 273,400 -0.30(-1.73%)
Nov 15, 2005 17.29 17.78 17.18 17.30 57,600 +0.00(+0.00%)
Nov 14, 2005 17.53 17.83 17.20 17.30 139,900 -0.79(-4.37%)
Nov 11, 2005 18.10 18.16 17.86 18.09 109,100 -0.08(-0.44%)
Nov 10, 2005 17.70 18.35 17.61 18.17 321,200 +0.55(+3.12%)
Nov 09, 2005 18.15 18.15 17.60 17.62 312,700 -0.62(-3.40%)
Nov 08, 2005 18.15 18.62 17.78 18.24 170,600 -0.06(-0.33%)
Nov 07, 2005 18.50 18.56 18.19 18.30 119,500 +0.08(+0.44%)
Nov 04, 2005 17.99 18.25 17.65 18.22 116,700 +0.26(+1.45%)
Nov 03, 2005 18.50 18.65 17.70 17.96 249,200 -0.04(-0.22%)
Nov 02, 2005 18.00 18.05 17.76 18.00 114,100 -0.20(-1.10%)
Nov 01, 2005 17.50 18.20 17.50 18.20 356,900 +1.20(+7.06%)
Oct 31, 2005 16.60 17.26 16.60 17.00 429,800 +0.44(+2.66%)
Oct 28, 2005 16.15 16.70 16.15 16.56 311,800 +0.34(+2.10%)
Oct 27, 2005 16.15 16.45 16.07 16.22 238,500 +0.14(+0.87%)
Oct 26, 2005 16.05 16.42 15.84 16.08 636,300 +0.23(+1.45%)
Oct 25, 2005 16.50 16.50 15.70 15.85 345,200 +0.06(+0.38%)
Oct 24, 2005 16.30 16.42 15.65 15.79 582,600 -0.60(-3.66%)
Oct 21, 2005 17.05 17.05 16.32 16.39 690,900 -0.89(-5.15%)
Oct 20, 2005 18.75 18.75 17.15 17.28 429,200 -0.97(-5.32%)
Oct 19, 2005 18.33 18.33 18.03 18.25 332,900 -0.25(-1.35%)
Oct 18, 2005 19.26 19.26 18.30 18.50 486,100 -0.70(-3.65%)
Oct 17, 2005 19.55 19.75 19.09 19.20 119,300 -0.14(-0.72%)
Oct 14, 2005 19.30 19.77 18.95 19.34 186,300 +0.15(+0.78%)
Oct 13, 2005 19.10 19.45 18.82 19.19 285,500 -0.24(-1.24%)
Oct 12, 2005 20.08 20.11 19.37 19.43 42,400 -0.74(-3.67%)
Oct 11, 2005 20.35 20.48 20.06 20.17 189,500 +0.14(+0.70%)
Oct 10, 2005 19.95 20.24 19.85 20.03 236,400 +0.61(+3.14%)
Oct 07, 2005 19.00 19.60 19.00 19.42 228,800 +1.00(+5.43%)
Oct 06, 2005 18.74 19.60 18.33 18.42 467,200 -0.85(-4.41%)
Oct 05, 2005 19.85 19.85 19.27 19.27 237,100 -0.88(-4.37%)
Oct 04, 2005 20.82 20.94 20.00 20.15 209,600 -0.85(-4.05%)
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