Braskem S.A. (NY: BAK )

9.600 USD -0.130 (-1.34%)
Official Closing Price Updated: 4:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.84 13.45 12.69 13.35 270,591 +0.57(+4.46%)
Dec 28, 2012 12.79 12.81 12.61 12.78 239,385 -0.06(-0.47%)
Dec 27, 2012 12.64 12.90 12.54 12.84 205,102 +0.08(+0.63%)
Dec 26, 2012 12.61 12.81 12.61 12.76 149,178 +0.22(+1.75%)
Dec 24, 2012 12.42 12.74 12.37 12.54 87,762 -0.04(-0.32%)
Dec 21, 2012 12.66 12.77 12.50 12.58 321,283 -0.28(-2.18%)
Dec 20, 2012 13.04 13.07 12.76 12.86 264,153 -0.28(-2.13%)
Dec 19, 2012 12.89 13.21 12.89 13.14 235,679 +0.15(+1.15%)
Dec 18, 2012 12.77 13.04 12.74 12.99 226,027 +0.12(+0.93%)
Dec 17, 2012 12.45 12.89 12.45 12.87 353,616 -0.01(-0.08%)
Dec 14, 2012 12.65 12.95 12.62 12.88 355,328 +0.17(+1.34%)
Dec 13, 2012 12.89 13.05 12.54 12.71 463,686 -0.38(-2.90%)
Dec 12, 2012 13.02 13.15 12.90 13.09 679,554 -0.06(-0.46%)
Dec 11, 2012 12.97 13.19 12.93 13.15 222,232 +0.11(+0.84%)
Dec 10, 2012 13.06 13.13 12.88 13.04 341,172 -0.31(-2.32%)
Dec 07, 2012 12.95 13.38 12.90 13.35 403,250 +0.67(+5.28%)
Dec 06, 2012 12.55 12.74 12.55 12.68 394,645 -0.33(-2.54%)
Dec 05, 2012 12.66 13.03 12.58 13.01 408,786 +0.00(+0.00%)
Dec 04, 2012 13.12 13.18 12.72 13.01 235,471 -0.01(-0.08%)
Nov 30, 2012 13.02 13.07 12.79 13.02 270,741 -0.24(-1.81%)
Nov 29, 2012 13.05 13.41 13.03 13.26 195,335 +0.26(+2.00%)
Nov 28, 2012 12.67 13.16 12.55 13.00 220,018 +0.21(+1.64%)
Nov 27, 2012 13.34 13.52 12.75 12.79 227,725 -0.51(-3.83%)
Nov 26, 2012 13.25 13.41 13.17 13.30 103,742 -0.12(-0.89%)
Nov 23, 2012 13.25 13.42 13.09 13.42 193,518 +0.91(+7.27%)
Nov 21, 2012 12.53 12.62 12.26 12.51 387,184 -0.55(-4.21%)
Nov 20, 2012 12.53 13.26 12.53 13.06 189,783 +0.36(+2.83%)
Nov 19, 2012 12.62 12.75 12.48 12.70 191,136 +0.27(+2.17%)
Nov 16, 2012 12.42 12.68 12.25 12.43 276,722 -0.32(-2.51%)
Nov 15, 2012 12.83 13.07 12.51 12.75 341,721 -0.22(-1.70%)
Nov 14, 2012 13.31 13.34 12.88 12.97 211,850 -0.49(-3.64%)
Nov 13, 2012 13.43 13.63 13.26 13.46 231,734 -0.03(-0.22%)
Nov 12, 2012 13.50 13.61 13.32 13.49 174,530 -0.03(-0.22%)
Nov 09, 2012 13.74 13.97 13.49 13.52 346,950 -0.55(-3.91%)
Nov 08, 2012 14.41 14.65 13.96 14.07 320,250 -0.29(-2.02%)
Nov 07, 2012 14.23 14.50 14.11 14.36 550,769 +0.11(+0.77%)
Nov 06, 2012 13.98 14.38 13.92 14.25 214,681 +0.34(+2.44%)
Nov 05, 2012 13.53 14.11 13.53 13.91 358,944 -0.01(-0.07%)
Nov 02, 2012 14.24 14.29 13.90 13.92 88,007 -0.16(-1.14%)
Nov 01, 2012 13.35 14.13 13.31 14.08 286,869 +1.00(+7.65%)
Oct 31, 2012 13.47 13.49 13.00 13.08 224,363 -0.68(-4.94%)
Oct 26, 2012 13.70 13.76 13.76 13.76 236,900 +0.06(+0.44%)
Oct 25, 2012 13.77 13.81 13.65 13.70 206,350 +0.12(+0.88%)
Oct 24, 2012 13.80 13.84 13.56 13.58 334,621 -0.24(-1.74%)
Oct 23, 2012 13.95 14.18 13.79 13.82 328,702 -0.09(-0.65%)
Oct 19, 2012 13.89 14.18 13.85 13.91 350,757 -0.02(-0.14%)
Oct 18, 2012 13.81 13.96 13.61 13.93 897,621 -0.04(-0.29%)
Oct 17, 2012 14.14 14.16 13.74 13.97 544,513 -0.06(-0.43%)
Oct 16, 2012 13.90 14.21 13.88 14.03 455,394 +0.32(+2.33%)
Oct 15, 2012 13.61 14.02 13.47 13.71 410,838 +0.16(+1.18%)
Oct 12, 2012 13.58 13.78 13.45 13.55 220,803 -0.11(-0.81%)
Oct 11, 2012 13.48 13.66 13.42 13.66 358,300 +0.28(+2.09%)
Oct 10, 2012 13.55 13.55 13.24 13.38 715,365 -0.20(-1.47%)
Oct 09, 2012 13.88 13.94 13.45 13.58 718,304 -0.37(-2.65%)
Oct 08, 2012 13.94 14.13 13.85 13.95 425,037 -0.11(-0.78%)
Oct 05, 2012 14.29 14.51 13.94 14.06 300,164 -0.05(-0.35%)
Oct 04, 2012 14.31 14.39 13.95 14.11 379,221 -0.05(-0.35%)
Oct 03, 2012 14.10 14.21 13.94 14.16 287,812 +0.12(+0.85%)
Oct 02, 2012 14.26 14.32 13.90 14.04 359,797 -0.22(-1.54%)
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