Braskem S.A. (NY: BAK )

8.720 USD -0.060 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.50 17.11 16.04 16.16 413,200 -0.18(-1.10%)
Dec 28, 2007 16.98 17.03 16.31 16.34 180,500 -0.15(-0.91%)
Dec 27, 2007 16.45 17.09 16.45 16.49 91,200 -0.16(-0.96%)
Dec 26, 2007 16.23 16.80 16.11 16.65 109,900 +0.36(+2.21%)
Dec 24, 2007 16.20 16.43 16.11 16.29 25,700 +0.06(+0.37%)
Dec 21, 2007 16.01 16.41 15.88 16.23 124,400 +0.55(+3.51%)
Dec 20, 2007 15.81 15.95 15.54 15.68 153,200 -0.13(-0.82%)
Dec 19, 2007 16.10 16.12 15.72 15.81 176,800 -0.49(-3.01%)
Dec 18, 2007 16.18 17.00 15.63 16.30 245,400 +0.10(+0.62%)
Dec 17, 2007 16.54 16.54 15.90 16.20 273,000 -0.94(-5.48%)
Dec 14, 2007 17.01 17.50 16.84 17.14 194,045 -0.26(-1.49%)
Dec 13, 2007 17.83 18.13 17.24 17.40 311,450 -1.07(-5.79%)
Dec 12, 2007 18.54 18.75 17.70 18.47 426,730 +0.74(+4.17%)
Dec 11, 2007 18.35 18.74 17.27 17.73 427,975 -0.47(-2.58%)
Dec 10, 2007 18.11 18.49 18.00 18.20 148,600 +0.09(+0.50%)
Dec 07, 2007 18.01 18.42 17.90 18.11 266,100 -0.01(-0.06%)
Dec 06, 2007 18.06 18.32 17.82 18.12 160,500 +0.14(+0.78%)
Dec 05, 2007 18.22 18.30 17.85 17.98 237,495 +0.21(+1.18%)
Dec 04, 2007 17.46 17.94 17.13 17.77 121,800 +0.00(+0.00%)
Dec 03, 2007 18.28 18.56 17.60 17.77 418,613 -0.08(-0.45%)
Nov 30, 2007 16.94 18.79 16.86 17.85 391,800 +1.40(+8.51%)
Nov 29, 2007 16.32 17.21 16.23 16.45 169,701 -0.15(-0.90%)
Nov 28, 2007 15.86 16.90 15.86 16.60 228,002 +0.98(+6.27%)
Nov 27, 2007 15.27 15.93 15.03 15.62 189,200 +0.44(+2.90%)
Nov 26, 2007 15.75 15.80 15.00 15.18 188,710 -0.96(-5.95%)
Nov 23, 2007 16.20 16.29 15.98 16.14 58,400 +0.22(+1.38%)
Nov 21, 2007 15.69 16.45 15.39 15.92 240,140 -0.13(-0.81%)
Nov 20, 2007 16.54 16.79 16.05 16.05 158,700 -0.45(-2.73%)
Nov 19, 2007 17.01 17.15 16.36 16.50 155,800 -0.85(-4.90%)
Nov 16, 2007 17.58 17.58 16.53 17.35 131,500 +0.18(+1.05%)
Nov 15, 2007 17.36 17.84 16.80 17.17 88,200 -0.39(-2.22%)
Nov 14, 2007 17.12 17.78 17.00 17.56 188,400 +0.38(+2.21%)
Nov 13, 2007 16.60 17.28 16.29 17.18 279,589 +1.38(+8.73%)
Nov 12, 2007 16.64 17.03 15.80 15.80 263,300 -1.09(-6.45%)
Nov 09, 2007 18.04 18.04 16.05 16.89 382,300 -0.41(-2.37%)
Nov 08, 2007 18.10 18.23 16.50 17.30 333,800 -0.48(-2.70%)
Nov 07, 2007 18.14 19.00 17.38 17.78 194,500 -0.55(-3.00%)
Nov 06, 2007 18.49 18.61 17.99 18.33 128,800 +0.33(+1.83%)
Nov 05, 2007 17.87 18.34 17.86 18.00 160,900 -0.09(-0.50%)
Nov 02, 2007 18.01 18.73 17.85 18.09 130,300 -0.13(-0.71%)
Nov 01, 2007 18.49 18.69 18.01 18.22 242,600 -0.64(-3.39%)
Oct 31, 2007 18.82 19.30 18.54 18.86 165,500 +0.15(+0.80%)
Oct 30, 2007 18.39 18.82 18.39 18.71 86,800 +0.09(+0.48%)
Oct 29, 2007 18.87 19.05 18.52 18.62 165,700 -0.13(-0.69%)
Oct 26, 2007 18.65 18.94 18.37 18.75 111,900 +0.32(+1.74%)
Oct 25, 2007 18.88 18.95 18.17 18.43 99,300 -0.49(-2.59%)
Oct 24, 2007 18.86 19.00 18.22 18.92 149,200 -0.14(-0.73%)
Oct 23, 2007 18.93 19.08 18.72 19.06 104,400 +0.42(+2.25%)
Oct 22, 2007 17.82 18.88 17.76 18.64 185,500 +0.49(+2.70%)
Oct 19, 2007 18.81 19.16 18.08 18.15 104,000 -0.79(-4.17%)
Oct 18, 2007 18.25 19.13 17.96 18.94 153,700 +0.48(+2.60%)
Oct 17, 2007 18.70 18.74 18.00 18.46 265,300 -0.07(-0.38%)
Oct 16, 2007 18.50 18.67 18.27 18.53 150,700 -0.44(-2.32%)
Oct 15, 2007 19.56 19.92 18.62 18.97 226,000 -0.73(-3.71%)
Oct 12, 2007 18.80 19.96 18.80 19.70 86,400 +0.41(+2.13%)
Oct 11, 2007 20.25 20.25 18.81 19.29 422,000 -0.65(-3.26%)
Oct 10, 2007 19.45 20.03 19.45 19.94 210,500 +0.45(+2.31%)
Oct 09, 2007 18.83 19.50 18.74 19.49 250,900 +0.70(+3.73%)
Oct 08, 2007 18.84 18.87 18.53 18.79 198,200 +0.01(+0.05%)
Oct 05, 2007 18.37 18.81 18.30 18.78 108,200 +0.67(+3.70%)
Oct 04, 2007 18.06 18.22 17.80 18.11 166,200 +0.31(+1.74%)
Oct 03, 2007 18.40 18.46 17.72 17.80 141,100 -0.44(-2.41%)
Oct 02, 2007 18.40 18.66 18.20 18.24 188,200 -0.61(-3.24%)
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