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 29, 2017 26.26 26.26 26.26 0 +0.25(+0.96%)
Dec 28, 2017 26.35 26.46 25.81 26.01 213,178 -0.57(-2.14%)
Dec 27, 2017 26.51 26.65 26.40 26.58 207,702 +0.13(+0.49%)
Dec 26, 2017 26.20 26.48 26.20 26.45 121,578 +0.20(+0.76%)
Dec 22, 2017 25.99 26.26 25.89 26.25 268,873 -0.15(-0.57%)
Dec 21, 2017 25.80 26.55 25.75 26.40 597,142 +0.00(+0.00%)
Dec 20, 2017 26.48 26.58 26.17 26.40 417,491 -0.20(-0.75%)
Dec 19, 2017 26.66 26.83 26.52 26.60 140,092 -0.49(-1.81%)
Dec 18, 2017 27.01 27.24 26.93 27.09 194,827 +0.47(+1.77%)
Dec 15, 2017 27.15 27.19 26.58 26.62 373,507 -0.15(-0.56%)
Dec 14, 2017 26.62 26.95 26.44 26.77 245,863 -0.09(-0.34%)
Dec 13, 2017 27.37 27.65 26.77 26.86 376,879 -0.09(-0.33%)
Dec 12, 2017 26.35 27.11 26.25 26.95 220,626 +0.21(+0.79%)
Dec 11, 2017 26.45 26.93 26.45 26.74 207,035 +0.49(+1.87%)
Dec 08, 2017 26.25 26.35 26.03 26.25 517,814 -1.10(-4.02%)
Dec 07, 2017 26.55 27.45 26.50 27.35 419,826 -0.37(-1.33%)
Dec 06, 2017 28.10 28.10 27.36 27.72 257,486 -0.19(-0.68%)
Dec 05, 2017 28.41 28.61 27.90 27.91 418,081 +0.29(+1.05%)
Dec 04, 2017 28.09 28.17 27.51 27.62 290,256 -0.29(-1.04%)
Dec 01, 2017 28.28 28.41 27.80 27.91 353,833 -0.03(-0.11%)
Nov 30, 2017 27.56 28.04 27.50 27.94 697,669 -0.30(-1.06%)
Nov 29, 2017 28.83 28.89 28.10 28.24 292,511 -0.55(-1.91%)
Nov 28, 2017 28.74 28.83 28.29 28.79 534,272 -0.02(-0.07%)
Nov 27, 2017 29.14 29.25 28.80 28.81 556,983 -1.31(-4.35%)
Nov 24, 2017 29.64 30.23 29.64 30.12 161,925 +0.73(+2.48%)
Nov 22, 2017 29.18 29.52 29.13 29.39 331,158 +0.18(+0.62%)
Nov 21, 2017 28.64 29.48 28.53 29.21 422,531 +0.16(+0.55%)
Nov 20, 2017 28.93 29.13 28.61 29.05 179,932 +0.16(+0.55%)
Nov 17, 2017 28.33 29.34 28.33 28.89 366,573 +0.67(+2.37%)
Nov 16, 2017 28.28 28.47 27.74 28.22 350,982 +0.27(+0.97%)
Nov 15, 2017 27.61 28.04 26.65 27.95 536,087 -0.32(-1.13%)
Nov 14, 2017 28.77 29.08 28.10 28.27 780,061 -1.30(-4.40%)
Nov 13, 2017 29.74 29.87 29.25 29.57 671,271 -0.46(-1.53%)
Nov 10, 2017 30.24 30.71 30.02 30.03 329,523 -0.92(-2.97%)
Nov 09, 2017 30.89 31.18 30.21 30.95 731,712 -0.37(-1.18%)
Nov 08, 2017 30.84 31.50 30.39 31.32 415,713 +0.72(+2.35%)
Nov 07, 2017 30.66 30.87 30.14 30.60 948,035 -0.86(-2.73%)
Nov 06, 2017 30.52 31.50 30.15 31.46 794,081 +1.09(+3.59%)
Nov 03, 2017 30.57 31.00 29.71 30.37 928,417 -0.80(-2.57%)
Nov 02, 2017 30.97 31.50 30.88 31.17 406,699 +0.17(+0.55%)
Nov 01, 2017 31.59 31.67 30.65 31.00 815,510 -0.97(-3.03%)
Oct 31, 2017 31.28 32.28 31.24 31.97 1,393,204 -0.59(-1.81%)
Oct 30, 2017 28.56 33.73 28.55 32.56 3,861,156 +3.25(+11.09%)
Oct 27, 2017 29.05 29.46 28.77 29.31 331,339 +0.51(+1.77%)
Oct 26, 2017 29.29 29.50 28.79 28.80 211,523 -0.53(-1.81%)
Oct 25, 2017 29.31 29.49 28.56 29.33 281,413 +0.14(+0.48%)
Oct 24, 2017 28.23 29.20 28.15 29.19 352,701 +0.64(+2.24%)
Oct 23, 2017 29.04 29.04 28.46 28.55 472,899 -0.95(-3.22%)
Oct 20, 2017 29.83 29.94 29.41 29.50 272,520 +0.24(+0.82%)
Oct 19, 2017 29.18 29.57 28.94 29.26 230,275 +0.04(+0.14%)
Oct 18, 2017 29.48 29.65 29.18 29.22 345,203 +0.01(+0.03%)
Oct 17, 2017 29.67 29.88 29.08 29.21 787,064 -0.19(-0.65%)
Oct 16, 2017 29.13 29.52 29.03 29.40 277,778 +0.36(+1.24%)
Oct 13, 2017 29.08 29.15 28.44 29.04 269,697 +0.24(+0.83%)
Oct 12, 2017 28.53 28.87 28.09 28.80 106,350 +0.03(+0.10%)
Oct 11, 2017 28.81 28.93 28.52 28.77 305,603 +0.18(+0.63%)
Oct 10, 2017 28.85 29.03 28.42 28.59 326,868 -0.16(-0.56%)
Oct 09, 2017 29.03 29.14 28.63 28.75 210,952 -0.25(-0.86%)
Oct 06, 2017 28.06 29.09 28.06 29.00 414,946 +0.94(+3.35%)
Oct 05, 2017 29.01 29.07 27.93 28.06 888,294 -0.26(-0.92%)
Oct 04, 2017 28.07 28.50 27.85 28.32 510,816 +0.11(+0.39%)
Oct 03, 2017 27.21 28.22 27.17 28.21 551,587 +1.10(+4.06%)
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