Braskem S.A. (NY: BAK )

8.820 USD +0.100 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.21 21.21 21.21 0 +0.11(+0.52%)
Dec 29, 2016 20.70 21.26 20.70 21.10 459,428 +0.19(+0.91%)
Dec 28, 2016 20.42 20.94 20.40 20.91 308,598 +0.57(+2.80%)
Dec 27, 2016 20.26 20.50 20.07 20.34 564,183 +0.00(+0.00%)
Dec 23, 2016 20.34 20.34 20.34 0 +0.06(+0.30%)
Dec 22, 2016 20.24 20.32 19.93 20.28 335,315 -0.25(-1.22%)
Dec 21, 2016 20.44 20.55 20.10 20.53 544,297 +0.79(+4.00%)
Dec 20, 2016 19.91 19.98 19.64 19.74 384,889 -0.16(-0.80%)
Dec 19, 2016 19.77 19.91 19.45 19.90 737,361 +0.13(+0.66%)
Dec 16, 2016 19.81 19.98 19.57 19.77 472,185 -0.17(-0.85%)
Dec 15, 2016 19.98 20.02 19.60 19.94 645,640 +0.34(+1.73%)
Dec 14, 2016 19.73 19.97 19.55 19.60 732,723 -0.23(-1.16%)
Dec 13, 2016 19.66 19.88 19.52 19.83 426,913 +0.28(+1.43%)
Dec 12, 2016 19.12 19.75 19.12 19.55 540,906 +0.43(+2.25%)
Dec 09, 2016 18.91 19.48 18.88 19.12 849,286 -0.46(-2.35%)
Dec 08, 2016 19.27 19.64 19.04 19.58 497,270 +0.10(+0.51%)
Dec 07, 2016 19.39 19.51 19.24 19.48 546,770 +0.20(+1.04%)
Dec 06, 2016 18.99 19.52 18.97 19.28 509,300 +0.45(+2.39%)
Dec 05, 2016 18.60 19.20 18.58 18.83 1,036,194 +1.16(+6.56%)
Dec 02, 2016 16.88 17.94 16.79 17.67 1,926,734 +2.06(+13.20%)
Dec 01, 2016 15.67 15.83 15.26 15.61 1,017,520 -0.70(-4.29%)
Nov 30, 2016 16.60 16.73 16.19 16.31 499,923 -0.01(-0.06%)
Nov 29, 2016 16.23 16.61 16.16 16.32 293,446 +0.04(+0.25%)
Nov 28, 2016 15.71 16.41 15.63 16.28 592,288 +0.94(+6.13%)
Nov 25, 2016 15.66 15.74 15.33 15.34 477,087 -0.57(-3.58%)
Nov 23, 2016 15.91 15.91 15.91 0 -0.85(-5.07%)
Nov 22, 2016 17.11 17.20 16.50 16.76 521,790 +0.20(+1.21%)
Nov 21, 2016 15.91 16.59 15.88 16.56 434,899 +0.77(+4.88%)
Nov 18, 2016 15.94 16.21 15.73 15.79 552,291 -0.27(-1.68%)
Nov 17, 2016 16.01 16.30 15.95 16.06 240,050 -0.03(-0.19%)
Nov 16, 2016 15.96 16.37 15.79 16.09 797,235 -0.60(-3.59%)
Nov 15, 2016 16.36 16.79 16.36 16.69 378,521 +0.44(+2.71%)
Nov 14, 2016 15.90 16.27 15.33 16.25 625,644 -0.43(-2.58%)
Nov 11, 2016 16.94 16.99 16.23 16.68 969,761 -0.23(-1.36%)
Nov 10, 2016 16.55 16.95 16.39 16.91 802,945 -0.08(-0.47%)
Nov 09, 2016 16.82 17.38 16.74 16.99 509,357 -0.49(-2.80%)
Nov 08, 2016 17.37 17.75 17.28 17.48 367,199 +0.34(+1.98%)
Nov 07, 2016 16.75 17.15 16.63 17.14 334,618 +0.90(+5.54%)
Nov 04, 2016 16.13 16.60 16.01 16.24 606,847 -0.26(-1.58%)
Nov 03, 2016 17.05 17.24 16.47 16.50 668,541 -0.91(-5.23%)
Nov 02, 2016 17.60 17.72 17.28 17.41 230,686 -0.29(-1.64%)
Nov 01, 2016 17.87 18.18 17.52 17.70 501,319 -0.05(-0.28%)
Oct 31, 2016 17.65 17.84 17.52 17.75 487,120 +0.52(+3.02%)
Oct 28, 2016 17.43 17.58 17.04 17.23 427,252 -0.26(-1.49%)
Oct 27, 2016 17.70 17.80 17.47 17.49 360,912 +0.02(+0.11%)
Oct 26, 2016 17.45 17.74 17.18 17.47 586,015 -0.55(-3.05%)
Oct 25, 2016 18.25 18.35 17.97 18.02 574,280 -0.24(-1.31%)
Oct 24, 2016 18.27 18.40 18.01 18.26 519,042 +0.29(+1.61%)
Oct 21, 2016 17.77 18.03 17.61 17.97 473,631 +0.03(+0.17%)
Oct 20, 2016 17.62 18.10 17.47 17.94 496,971 +0.41(+2.34%)
Oct 19, 2016 17.48 17.84 17.20 17.53 668,609 +0.18(+1.04%)
Oct 18, 2016 17.44 17.45 17.09 17.35 414,112 +0.08(+0.46%)
Oct 17, 2016 16.92 17.41 16.92 17.27 756,711 +0.32(+1.89%)
Oct 14, 2016 16.88 17.30 16.88 16.95 864,775 +0.46(+2.79%)
Oct 13, 2016 16.39 16.69 16.05 16.49 406,239 -0.04(-0.24%)
Oct 12, 2016 16.44 16.65 16.32 16.53 494,781 +0.18(+1.10%)
Oct 11, 2016 15.58 16.42 15.57 16.35 1,067,911 +0.78(+5.01%)
Oct 10, 2016 15.33 15.58 15.32 15.57 487,979 +0.40(+2.64%)
Oct 07, 2016 15.30 15.30 14.93 15.17 192,526 +0.03(+0.20%)
Oct 06, 2016 15.01 15.24 14.88 15.14 560,657 -0.56(-3.57%)
Oct 05, 2016 15.50 15.93 15.49 15.70 422,103 +0.46(+3.02%)
Oct 04, 2016 15.83 15.86 15.09 15.24 570,373 -0.78(-4.87%)
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