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, 2018 24.46 24.57 24.00 24.46 164,400 +0.13(+0.53%)
Dec 28, 2018 24.28 24.45 24.16 24.33 226,400 -0.04(-0.16%)
Dec 27, 2018 23.60 24.38 23.60 24.37 146,935 +0.15(+0.62%)
Dec 26, 2018 23.57 24.24 23.48 24.22 236,858 +0.72(+3.06%)
Dec 24, 2018 23.79 24.01 23.50 23.50 83,100 -0.39(-1.63%)
Dec 21, 2018 24.32 24.41 23.82 23.89 266,600 -0.36(-1.48%)
Dec 20, 2018 24.50 24.80 24.22 24.25 539,313 +0.06(+0.25%)
Dec 19, 2018 24.72 25.07 24.10 24.19 363,144 -0.35(-1.43%)
Dec 18, 2018 24.24 24.63 24.24 24.54 296,162 +0.36(+1.49%)
Dec 17, 2018 24.57 24.78 24.05 24.18 231,622 -0.64(-2.58%)
Dec 14, 2018 24.60 24.86 24.34 24.82 417,900 -0.23(-0.92%)
Dec 13, 2018 25.32 25.42 24.80 25.05 427,843 -0.32(-1.26%)
Dec 12, 2018 25.61 25.69 25.37 25.37 191,120 +0.51(+2.05%)
Dec 11, 2018 25.47 25.49 24.86 24.86 619,480 -0.32(-1.27%)
Dec 10, 2018 25.36 25.68 25.05 25.18 246,670 -0.17(-0.67%)
Dec 07, 2018 25.88 26.43 25.35 25.35 500,800 -0.70(-2.69%)
Dec 06, 2018 25.45 26.13 25.44 26.05 601,367 -1.20(-4.40%)
Dec 04, 2018 27.97 28.22 27.16 27.25 357,100 -0.78(-2.78%)
Dec 03, 2018 28.47 28.51 27.75 28.03 361,842 -0.15(-0.53%)
Nov 30, 2018 28.55 28.75 28.09 28.18 386,100 -0.76(-2.63%)
Nov 29, 2018 28.67 29.02 28.50 28.94 240,521 +0.24(+0.84%)
Nov 28, 2018 28.37 28.71 27.94 28.70 206,155 +0.48(+1.70%)
Nov 27, 2018 27.89 28.26 27.81 28.22 197,493 +0.17(+0.61%)
Nov 26, 2018 27.72 28.21 27.58 28.05 773,706 -0.31(-1.09%)
Nov 23, 2018 28.26 28.57 28.26 28.36 145,200 -0.41(-1.43%)
Nov 21, 2018 28.77 28.77 28.77 0 +0.70(+2.49%)
Nov 20, 2018 28.45 28.54 27.94 28.07 516,310 -0.69(-2.40%)
Nov 19, 2018 28.01 28.79 28.01 28.76 834,727 -0.11(-0.38%)
Nov 16, 2018 26.49 29.33 26.08 28.87 2,551,100 +1.73(+6.37%)
Nov 15, 2018 26.45 27.27 26.45 27.14 800,148 +0.73(+2.76%)
Nov 14, 2018 25.89 26.53 25.68 26.41 930,652 +0.27(+1.03%)
Nov 13, 2018 26.29 27.07 25.96 26.14 670,226 -0.98(-3.61%)
Nov 12, 2018 27.99 28.06 27.07 27.12 494,587 -1.20(-4.24%)
Nov 09, 2018 28.43 28.50 27.90 28.32 570,900 +0.12(+0.43%)
Nov 08, 2018 28.54 28.83 28.14 28.20 411,007 -0.33(-1.16%)
Nov 07, 2018 28.45 28.66 27.90 28.53 385,247 +0.41(+1.46%)
Nov 06, 2018 28.05 28.45 27.91 28.12 249,464 -0.06(-0.21%)
Nov 05, 2018 28.73 28.78 28.00 28.18 372,301 +0.04(+0.14%)
Nov 02, 2018 28.23 28.54 27.92 28.14 277,900 -0.08(-0.28%)
Nov 01, 2018 28.09 28.50 27.95 28.22 583,721 +0.36(+1.29%)
Oct 31, 2018 26.63 28.11 26.29 27.86 833,961 +1.51(+5.73%)
Oct 30, 2018 26.94 27.60 26.09 26.35 513,987 -0.36(-1.35%)
Oct 29, 2018 27.68 28.23 26.43 26.71 496,967 -0.55(-2.02%)
Oct 26, 2018 27.24 27.65 26.81 27.26 302,900 -0.07(-0.26%)
Oct 25, 2018 27.41 27.84 27.19 27.33 353,633 +0.26(+0.96%)
Oct 24, 2018 28.55 28.59 27.01 27.07 543,370 -1.41(-4.95%)
Oct 23, 2018 28.89 28.92 28.08 28.48 849,490 -0.38(-1.32%)
Oct 22, 2018 29.32 29.45 28.81 28.86 770,504 -0.22(-0.76%)
Oct 19, 2018 29.04 29.36 28.78 29.08 778,100 +0.37(+1.29%)
Oct 18, 2018 28.13 29.07 27.82 28.71 632,602 +0.64(+2.28%)
Oct 17, 2018 28.02 28.40 27.82 28.07 583,654 +0.32(+1.15%)
Oct 16, 2018 28.04 28.15 27.46 27.75 259,151 +0.23(+0.84%)
Oct 15, 2018 27.76 27.89 27.48 27.52 240,992 -0.16(-0.58%)
Oct 12, 2018 27.94 28.20 27.51 27.68 333,200 +0.07(+0.25%)
Oct 11, 2018 28.65 28.82 27.49 27.61 477,496 -0.73(-2.58%)
Oct 10, 2018 29.02 29.08 28.31 28.34 505,968 -0.83(-2.85%)
Oct 09, 2018 29.42 29.49 28.98 29.17 479,107 -0.25(-0.85%)
Oct 08, 2018 29.35 29.74 29.07 29.42 398,268 +0.86(+3.01%)
Oct 05, 2018 28.81 28.81 28.10 28.56 196,700 +0.15(+0.53%)
Oct 04, 2018 29.13 29.15 28.29 28.41 228,273 -0.39(-1.35%)
Oct 03, 2018 29.16 29.48 28.66 28.80 327,726 -0.05(-0.17%)
Oct 02, 2018 28.85 29.22 28.63 28.85 267,917 +0.58(+2.05%)
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