Braskem S.A. (NY: BAK )

19.82 USD +0.52 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 19.48 20.08 18.98 19.30 319,853 +0.04(+0.21%)
May 12, 2021 19.78 19.80 19.26 19.26 272,372 -0.69(-3.46%)
May 11, 2021 19.39 19.97 19.28 19.95 253,902 +0.29(+1.48%)
May 10, 2021 19.81 19.93 19.34 19.66 345,396 -0.31(-1.55%)
May 07, 2021 19.60 20.33 19.31 19.97 269,268 +0.71(+3.69%)
May 06, 2021 19.28 19.44 18.95 19.26 324,673 -0.15(-0.77%)
May 05, 2021 18.59 19.48 18.14 19.41 591,838 +1.14(+6.24%)
May 04, 2021 18.39 18.47 17.82 18.27 414,098 -0.17(-0.92%)
May 03, 2021 18.99 19.24 18.32 18.44 675,823 -0.92(-4.75%)
Apr 30, 2021 20.93 21.09 18.77 19.36 765,600 -1.92(-9.02%)
Apr 29, 2021 20.41 21.30 20.40 21.28 525,992 +0.74(+3.60%)
Apr 28, 2021 20.99 21.08 20.40 20.54 561,592 +0.12(+0.59%)
Apr 27, 2021 19.79 21.01 19.79 20.42 480,521 +0.63(+3.18%)
Apr 26, 2021 19.15 19.83 19.10 19.79 255,820 +0.57(+2.97%)
Apr 23, 2021 18.65 19.24 18.65 19.22 258,000 +0.64(+3.44%)
Apr 22, 2021 18.61 18.83 18.18 18.58 459,939 -0.64(-3.33%)
Apr 21, 2021 18.68 19.52 18.63 19.22 171,330 +0.49(+2.62%)
Apr 20, 2021 19.04 19.06 18.61 18.73 289,580 -0.27(-1.42%)
Apr 19, 2021 18.25 19.00 18.18 19.00 473,794 +1.19(+6.68%)
Apr 16, 2021 17.34 18.02 17.31 17.81 305,900 +0.43(+2.47%)
Apr 15, 2021 17.12 17.38 16.88 17.38 517,573 +0.79(+4.76%)
Apr 14, 2021 16.46 16.73 16.41 16.59 217,123 +0.13(+0.79%)
Apr 13, 2021 16.42 16.60 16.22 16.46 270,790 +0.19(+1.17%)
Apr 12, 2021 15.59 16.42 15.46 16.27 283,352 +0.93(+6.06%)
Apr 09, 2021 15.53 15.60 15.30 15.34 221,300 -0.54(-3.40%)
Apr 08, 2021 16.08 16.08 15.65 15.88 539,521 +0.18(+1.15%)
Apr 07, 2021 15.35 16.06 15.34 15.70 452,336 +0.63(+4.18%)
Apr 06, 2021 14.71 15.39 14.71 15.07 509,401 +0.39(+2.66%)
Apr 05, 2021 14.51 14.71 14.44 14.68 234,957 +0.48(+3.38%)
Apr 01, 2021 14.19 14.47 13.98 14.20 164,700 -0.02(-0.14%)
Mar 31, 2021 14.16 14.48 13.84 14.22 181,207 +0.13(+0.92%)
Mar 30, 2021 13.46 14.24 13.42 14.09 141,337 +0.57(+4.22%)
Mar 29, 2021 13.11 13.76 13.06 13.52 204,582 +0.35(+2.66%)
Mar 26, 2021 13.31 13.54 13.05 13.17 183,600 -0.28(-2.08%)
Mar 25, 2021 13.03 13.46 12.88 13.45 381,652 +0.14(+1.05%)
Mar 24, 2021 13.16 13.81 13.16 13.31 350,474 +0.21(+1.60%)
Mar 23, 2021 13.42 13.85 13.04 13.10 616,194 -0.39(-2.89%)
Mar 22, 2021 13.29 13.52 13.05 13.49 180,572 -0.04(-0.30%)
Mar 19, 2021 13.66 14.15 13.42 13.53 185,000 -0.01(-0.07%)
Mar 18, 2021 13.45 13.57 13.29 13.54 288,124 +0.07(+0.52%)
Mar 17, 2021 12.74 13.48 12.69 13.47 318,866 +0.64(+4.99%)
Mar 16, 2021 12.47 12.95 12.43 12.83 180,125 +0.47(+3.80%)
Mar 15, 2021 12.24 12.45 11.98 12.36 233,779 +0.10(+0.82%)
Mar 12, 2021 11.96 12.29 11.79 12.26 213,500 +0.28(+2.34%)
Mar 11, 2021 11.85 12.26 11.81 11.98 396,095 +0.55(+4.81%)
Mar 10, 2021 11.13 11.43 10.80 11.43 423,608 +0.52(+4.77%)
Mar 09, 2021 10.37 11.04 10.34 10.91 204,446 +0.45(+4.30%)
Mar 08, 2021 10.69 11.03 10.35 10.46 347,268 -0.45(-4.12%)
Mar 05, 2021 10.68 10.91 10.48 10.91 191,100 +0.28(+2.63%)
Mar 04, 2021 10.75 10.91 10.50 10.63 408,382 +0.10(+0.95%)
Mar 03, 2021 10.53 10.65 9.955 10.53 339,256 -0.33(-3.04%)
Mar 02, 2021 10.79 10.97 10.50 10.86 380,122 -0.55(-4.82%)
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.