Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. (NY: BAK )

9.530 USD UNCHANGED
Official Closing Price Updated: 4:23 PM EST, Jan 20, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.160 9.160 8.750 8.790 45,100 -0.43(-4.66%)
Jul 30, 2020 9.290 9.290 9.130 9.220 24,725 -0.07(-0.75%)
Jul 29, 2020 9.350 9.390 9.250 9.290 17,149 +0.04(+0.43%)
Jul 28, 2020 9.360 9.360 9.180 9.250 17,204 -0.03(-0.32%)
Jul 27, 2020 9.290 9.390 9.194 9.280 27,375 -0.06(-0.64%)
Jul 24, 2020 9.130 9.470 8.950 9.340 29,200 +0.04(+0.43%)
Jul 23, 2020 9.410 9.670 9.140 9.300 161,298 -0.17(-1.80%)
Jul 22, 2020 9.500 9.610 9.200 9.470 53,993 +0.02(+0.21%)
Jul 21, 2020 9.460 9.580 9.400 9.450 49,081 +0.04(+0.43%)
Jul 20, 2020 9.280 9.450 9.230 9.410 94,756 +0.03(+0.32%)
Jul 17, 2020 9.180 9.390 9.070 9.380 133,400 +0.25(+2.74%)
Jul 16, 2020 8.920 9.210 8.860 9.130 167,758 +0.11(+1.22%)
Jul 15, 2020 9.010 9.060 8.830 9.020 140,255 +0.13(+1.46%)
Jul 14, 2020 8.470 8.980 8.460 8.890 64,626 +0.23(+2.66%)
Jul 13, 2020 9.170 9.170 8.580 8.660 81,441 -0.21(-2.37%)
Jul 10, 2020 8.740 8.910 8.670 8.870 40,200 -0.06(-0.67%)
Jul 09, 2020 9.300 9.340 8.840 8.930 114,118 -0.59(-6.20%)
Jul 08, 2020 9.030 9.610 9.030 9.520 111,603 +0.67(+7.57%)
Jul 07, 2020 9.180 9.190 8.760 8.850 62,267 -0.21(-2.32%)
Jul 06, 2020 9.090 9.240 8.955 9.060 71,255 +0.19(+2.14%)
Jul 02, 2020 9.130 9.280 8.820 8.870 54,900 -0.07(-0.78%)
Jul 01, 2020 8.710 9.025 8.710 8.940 71,566 +0.29(+3.35%)
Jun 30, 2020 8.550 8.735 8.470 8.650 56,347 +0.06(+0.70%)
Jun 29, 2020 8.560 8.920 8.330 8.590 58,820 +0.24(+2.87%)
Jun 26, 2020 8.820 8.900 8.350 8.350 62,400 -0.44(-5.01%)
Jun 25, 2020 8.950 9.010 8.580 8.790 66,771 -0.17(-1.90%)
Jun 24, 2020 9.290 9.370 8.900 8.960 81,564 -0.70(-7.25%)
Jun 23, 2020 9.770 9.895 9.620 9.660 77,245 +0.23(+2.44%)
Jun 22, 2020 9.640 9.640 9.380 9.430 54,426 -0.13(-1.36%)
Jun 19, 2020 9.750 10.02 9.560 9.560 122,000 +0.03(+0.31%)
Jun 18, 2020 9.530 9.762 9.520 9.530 36,018 -0.23(-2.36%)
Jun 17, 2020 9.710 9.930 9.564 9.760 92,851 +0.05(+0.51%)
Jun 16, 2020 10.11 10.18 9.620 9.710 73,539 +0.11(+1.15%)
Jun 15, 2020 9.110 9.690 9.110 9.600 103,318 -0.25(-2.54%)
Jun 12, 2020 10.11 10.32 9.660 9.850 142,500 -0.25(-2.48%)
Jun 11, 2020 10.25 10.40 10.01 10.10 107,426 -0.78(-7.17%)
Jun 10, 2020 11.40 11.51 10.72 10.88 94,747 -0.20(-1.81%)
Jun 09, 2020 10.98 11.22 10.98 11.08 98,744 -0.40(-3.48%)
Jun 08, 2020 11.21 11.56 11.19 11.48 158,228 +0.43(+3.89%)
Jun 05, 2020 11.12 11.26 10.96 11.05 149,000 +0.35(+3.27%)
Jun 04, 2020 10.95 11.09 10.62 10.70 121,954 -0.43(-3.86%)
Jun 03, 2020 11.03 11.55 10.92 11.13 134,639 -0.26(-2.28%)
Jun 02, 2020 10.75 11.46 10.70 11.39 157,583 +0.97(+9.31%)
Jun 01, 2020 10.36 10.62 10.36 10.42 110,302 +0.10(+0.97%)
May 29, 2020 10.50 10.63 10.08 10.32 95,000 -0.48(-4.44%)
May 28, 2020 10.45 11.12 10.35 10.80 118,207 +0.33(+3.15%)
May 27, 2020 10.91 10.96 10.38 10.47 97,692 +0.46(+4.60%)
May 26, 2020 10.02 10.15 9.862 10.01 88,081 +0.67(+7.17%)
May 22, 2020 9.510 9.510 9.180 9.340 107,100 -0.21(-2.20%)
May 21, 2020 9.430 9.780 9.430 9.550 104,225 +0.26(+2.80%)
May 20, 2020 9.270 9.440 9.150 9.290 70,872 +0.20(+2.20%)
May 19, 2020 9.670 9.670 9.070 9.090 105,168 -0.30(-3.19%)
May 18, 2020 8.750 9.470 8.450 9.390 246,774 +1.25(+15.36%)
May 15, 2020 7.700 8.220 7.640 8.140 166,400 +0.45(+5.85%)
May 14, 2020 7.210 7.690 7.030 7.690 108,166 +0.33(+4.48%)
May 13, 2020 7.820 7.820 7.170 7.360 127,761 +0.25(+3.52%)
May 12, 2020 7.700 7.760 7.080 7.110 123,187 -0.60(-7.78%)
May 11, 2020 7.150 7.800 6.740 7.710 187,982 +0.56(+7.83%)
May 08, 2020 7.220 7.370 7.090 7.150 100,400 +0.08(+1.13%)
May 07, 2020 7.130 7.280 6.900 7.070 94,479 -0.04(-0.56%)
May 06, 2020 7.420 7.510 7.080 7.110 110,126 -0.31(-4.18%)
May 05, 2020 7.810 7.950 7.340 7.420 78,701 -0.32(-4.13%)
May 04, 2020 7.410 7.750 7.270 7.740 102,413 -0.03(-0.39%)
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