Braskem S.A. (NY: BAK )

9.350 USD -0.250 (-2.60%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.06 25.30 24.92 25.10 22,983 +0.05(+0.20%)
Dec 30, 2010 25.10 25.22 24.82 25.05 123,688 +0.01(+0.04%)
Dec 29, 2010 24.51 25.10 24.51 25.04 110,076 +0.60(+2.45%)
Dec 28, 2010 24.91 24.91 24.38 24.44 98,896 -0.32(-1.29%)
Dec 27, 2010 24.13 24.94 24.13 24.76 91,639 +0.69(+2.87%)
Dec 23, 2010 23.95 24.19 23.87 24.07 86,453 +0.21(+0.88%)
Dec 22, 2010 24.15 24.20 23.60 23.86 129,374 -0.38(-1.57%)
Dec 21, 2010 24.08 24.36 23.88 24.24 226,394 +0.51(+2.15%)
Dec 20, 2010 23.95 24.08 23.48 23.73 115,181 +0.15(+0.64%)
Dec 17, 2010 23.10 23.82 22.84 23.58 349,465 +0.64(+2.79%)
Dec 16, 2010 23.02 23.10 22.69 22.94 258,022 +0.57(+2.55%)
Dec 15, 2010 22.07 22.45 22.07 22.37 352,669 +0.42(+1.91%)
Dec 14, 2010 21.95 22.20 21.87 21.95 115,517 +0.01(+0.05%)
Dec 13, 2010 21.84 22.15 21.84 21.94 89,777 +0.23(+1.06%)
Dec 10, 2010 21.56 21.83 21.32 21.71 140,995 +0.12(+0.56%)
Dec 09, 2010 21.81 22.04 21.47 21.59 140,072 -0.27(-1.24%)
Dec 08, 2010 21.87 22.14 21.38 21.86 188,916 -0.20(-0.91%)
Dec 07, 2010 22.48 22.48 21.80 22.06 162,590 -0.40(-1.78%)
Dec 06, 2010 22.20 22.49 22.04 22.46 81,065 +0.16(+0.72%)
Dec 03, 2010 22.16 22.34 21.95 22.30 104,804 +0.15(+0.68%)
Dec 02, 2010 21.76 22.15 21.76 22.15 103,866 +0.23(+1.05%)
Dec 01, 2010 22.01 22.17 21.88 21.92 84,245 +0.45(+2.10%)
Nov 30, 2010 21.29 21.75 21.17 21.47 123,119 -0.27(-1.24%)
Nov 29, 2010 21.23 21.79 21.04 21.74 178,898 -0.02(-0.09%)
Nov 26, 2010 21.65 21.83 21.58 21.76 110,628 -0.04(-0.18%)
Nov 24, 2010 21.22 21.80 21.80 21.80 76,064 +1.10(+5.31%)
Nov 23, 2010 20.84 20.90 20.59 20.70 161,023 -0.75(-3.50%)
Nov 22, 2010 21.76 21.84 21.26 21.45 181,778 -0.55(-2.50%)
Nov 19, 2010 22.03 22.17 21.70 22.00 263,170 +0.06(+0.27%)
Nov 18, 2010 21.21 21.95 21.08 21.94 321,988 +0.93(+4.43%)
Nov 17, 2010 20.66 21.15 20.65 21.01 335,378 +0.36(+1.74%)
Nov 16, 2010 20.74 20.81 20.35 20.65 181,804 -0.28(-1.34%)
Nov 15, 2010 20.99 21.20 20.78 20.93 37,483 -0.10(-0.48%)
Nov 12, 2010 21.05 21.27 20.74 21.03 166,263 -0.01(-0.05%)
Nov 11, 2010 20.74 21.17 20.65 21.04 129,828 -0.33(-1.54%)
Nov 10, 2010 21.45 21.67 21.19 21.37 106,979 +0.10(+0.47%)
Nov 09, 2010 21.43 21.61 21.11 21.27 159,180 -0.22(-1.02%)
Nov 08, 2010 21.31 21.50 21.13 21.49 91,538 -0.06(-0.28%)
Nov 05, 2010 21.68 22.03 21.49 21.55 196,357 -0.46(-2.09%)
Nov 04, 2010 21.39 22.06 21.28 22.01 297,126 +0.82(+3.87%)
Nov 03, 2010 21.20 21.34 20.60 21.19 177,170 +0.35(+1.68%)
Nov 02, 2010 21.01 21.11 20.71 20.84 93,388 +0.03(+0.14%)
Nov 01, 2010 20.78 21.07 20.64 20.81 98,713 -0.04(-0.19%)
Oct 29, 2010 20.69 21.08 20.69 20.85 91,313 +0.36(+1.76%)
Oct 28, 2010 20.72 20.83 20.35 20.49 125,470 -0.17(-0.82%)
Oct 27, 2010 20.61 20.87 20.58 20.66 94,926 -0.54(-2.55%)
Oct 25, 2010 20.72 21.23 20.70 21.20 202,468 +0.70(+3.41%)
Oct 22, 2010 21.31 21.49 20.32 20.50 111,791 -0.80(-3.76%)
Oct 21, 2010 21.38 21.59 21.15 21.30 128,996 +0.12(+0.57%)
Oct 20, 2010 20.45 21.25 20.37 21.18 141,972 +0.86(+4.23%)
Oct 19, 2010 20.56 20.90 20.18 20.32 155,094 -1.02(-4.78%)
Oct 18, 2010 21.50 21.54 21.27 21.34 70,455 -0.05(-0.23%)
Oct 15, 2010 21.48 21.48 20.97 21.39 181,497 +0.02(+0.09%)
Oct 14, 2010 21.88 22.07 21.19 21.37 123,227 -0.73(-3.30%)
Oct 13, 2010 21.93 22.23 21.72 22.10 125,313 +0.50(+2.31%)
Oct 12, 2010 21.34 21.64 21.18 21.60 92,197 +0.16(+0.75%)
Oct 11, 2010 21.29 21.51 21.28 21.44 98,402 +0.49(+2.34%)
Oct 08, 2010 20.95 21.01 20.54 20.95 186,370 +0.20(+0.96%)
Oct 07, 2010 21.33 21.46 20.51 20.75 225,934 -0.41(-1.94%)
Oct 06, 2010 21.77 21.77 21.12 21.16 182,675 -0.58(-2.67%)
Oct 05, 2010 21.57 21.99 21.48 21.74 223,921 +0.32(+1.49%)
Oct 04, 2010 21.32 21.52 21.23 21.42 233,395 +0.15(+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