$19.58 +0.10 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAK historical data

Date Open High Low Close Volume
12/8/201619.2719.6419.0419.58497,270
12/7/201619.3919.5119.2419.48546,770
12/6/201618.9919.5218.9719.28509,300
12/5/201618.6019.2018.5818.831,036,194
12/2/201616.8817.9416.7917.671,926,734
12/1/201615.6715.8315.2615.611,017,520
11/30/201616.6016.7316.1916.31499,923
11/29/201616.2316.6116.1616.32293,446
11/28/201615.7116.4115.6316.28592,288
11/25/201615.6615.7415.3315.34477,087
11/23/201615.8316.1315.6415.911,052,026
11/22/201617.1117.2016.5016.76521,790
11/21/201615.9116.5915.8816.56434,899
11/18/201615.9416.2115.7315.79552,291
11/17/201616.0116.4015.9516.06240,050
11/16/201615.9616.3715.7916.09797,235
11/15/201616.3616.7916.3616.69378,521
11/14/201615.9016.2715.3316.25625,644
11/11/201616.9416.9916.2316.68969,761
11/10/201616.5516.9516.3916.91802,945
11/9/201616.8217.3816.7416.99509,357
11/8/201617.3717.7517.2817.48367,199
11/7/201616.7517.1516.6317.14334,618
11/4/201616.1316.6016.0116.24606,847
11/3/201617.0517.2416.4716.50668,541
11/2/201617.6017.7217.2817.41230,686
11/1/201617.8718.1817.5217.70501,319
10/31/201617.6517.8417.5217.75487,120
10/28/201617.4317.5817.0417.23427,252
10/27/201617.7017.8017.4717.49360,912
10/26/201617.4517.7417.1817.47586,015
10/25/201618.2518.3517.9718.02574,280
10/24/201618.2718.4018.0118.26519,042
10/21/201617.7718.0317.6117.97473,631
10/20/201617.6218.1017.4717.94496,971
10/19/201617.4817.8417.2017.53668,609
10/18/201617.4417.4517.0917.35414,112
10/17/201616.9217.4116.9217.27756,711
10/14/201616.8817.3016.8816.95864,775
10/13/201616.3916.6916.0516.49406,239
10/12/201616.4416.6516.3216.53494,781
10/11/201615.5816.4215.5716.351,067,911
10/10/201615.3315.5815.3215.57487,979
10/7/201615.3015.3014.9315.17192,526
10/6/201615.0115.2414.8815.14560,657
10/5/201615.5015.9315.4915.70422,103
10/4/201615.8315.8615.0915.24570,373
10/3/201615.7616.1515.5016.02500,125
9/30/201615.2115.6715.1615.38356,914
9/29/201616.1116.2515.6115.74731,624
9/28/201615.1715.7715.1715.70700,494
9/27/201614.0714.2713.8514.22179,801
9/26/201614.1214.1913.9314.03309,946
9/23/201614.0214.2614.0214.16258,430
9/22/201614.4314.5313.9413.99278,032
9/21/201614.0314.3814.0214.25448,222
9/20/201614.3914.4213.9813.98360,242
9/19/201614.3514.4914.1514.19195,747
9/16/201613.8514.2013.7514.15241,832
9/15/201613.7714.0313.6314.01200,836
9/14/201613.7013.8213.6313.69258,358
9/13/201614.1714.2913.5313.81327,175
9/12/201614.0414.5914.0214.51282,123
9/9/201614.5014.5014.0814.16543,369
9/8/201615.0615.1514.8114.85395,447
9/7/201615.0415.0614.8815.06259,488
9/6/201615.1815.2014.7215.01605,123
9/2/201615.2515.3114.9215.08754,456
9/1/201614.9215.1314.7115.09965,825
8/31/201614.7714.8814.6414.82896,260
8/30/201613.8114.4813.7914.25614,134
8/29/201613.1713.7713.1613.62436,822
8/26/201613.4013.6813.1213.19468,915
8/25/201613.8513.9213.4113.47317,817
8/24/201613.7713.9613.3513.80393,522
8/23/201613.6914.2413.6513.87675,028
8/22/201613.5913.6313.2413.42424,349
8/19/201613.2513.7613.0613.65393,787
8/18/201613.4013.4013.0813.32405,844
8/17/201613.4313.6013.3013.50544,965
8/16/201613.8313.8613.3613.49480,410
8/15/201613.4213.9213.4213.83441,074
8/12/201613.1213.1712.6112.85442,962
8/11/201613.1613.4513.0413.43352,753
8/10/201613.3113.4413.0413.14311,157
8/9/201613.2413.2713.0213.11354,319
8/8/201613.2113.5212.9813.15389,000
8/5/201612.7513.2912.7413.14711,036
8/4/201611.3412.7611.3012.71910,148
8/3/201611.1211.3511.0511.32477,868
8/2/201611.7511.8911.1011.31541,293
8/1/201611.4411.8411.4011.69404,606
7/29/201611.4411.6411.2511.50613,866
7/28/201611.6011.6511.3511.40340,697
7/27/201611.7111.7811.5511.64203,263
7/26/201611.6511.8211.6311.74252,307
7/25/201611.8211.8311.4711.64319,000
7/22/201611.5311.8811.4111.85567,301
7/21/201611.5811.7811.2811.38557,137
7/20/201611.5011.7311.1611.67394,284
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center