BRASKEM $16.68

up +0.24


21/5/2013 09:21 AM  |  NYSE : BAK  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

BAK historical data

Date Open High Low Close Volume
5/20/2013 16.50 16.61 16.29 16.44 1465
5/17/2013 16.50 16.69 16.37 16.51 1344
5/16/2013 16.51 16.70 16.36 16.45 1816
5/15/2013 16.58 16.67 16.36 16.59 2042
5/14/2013 16.29 16.54 16.20 16.40 1795
5/13/2013 16.50 16.59 16.08 16.33 2341
5/10/2013 16.71 16.90 16.23 16.47 4115
5/9/2013 16.96 17.13 16.78 16.99 7794
5/8/2013 17.45 17.55 17.09 17.35 2618
5/7/2013 17.17 17.47 17.17 17.41 2041
5/6/2013 17.04 17.13 16.89 17.12 3764
5/3/2013 17.56 17.63 17.16 17.27 4278
5/2/2013 17.65 17.85 17.16 17.31 2052
5/1/2013 17.49 17.62 17.33 17.40 1624
4/30/2013 16.92 17.69 16.91 17.65 7374
4/29/2013 16.92 17.02 16.65 16.93 3218
4/26/2013 16.86 16.94 16.53 16.71 3149
4/25/2013 16.52 16.98 16.51 16.86 7555
4/24/2013 17.07 17.28 16.38 16.56 8479
4/23/2013 15.08 16.18 15.06 16.16 8573
4/22/2013 14.86 15.08 14.50 15.06 3153
4/19/2013 14.85 14.94 14.62 14.83 1790
4/18/2013 14.33 14.77 14.27 14.67 2319
4/17/2013 14.95 14.95 14.29 14.43 3148
4/16/2013 14.98 15.18 14.88 15.06 1819
4/15/2013 15.34 15.34 14.74 14.76 2824
4/12/2013 15.57 15.79 15.51 15.74 4797
4/11/2013 15.82 16.02 15.62 15.77 5289
4/10/2013 15.83 16.17 15.78 16.02 7001
4/9/2013 14.97 15.65 14.95 15.49 5979
4/8/2013 14.58 14.79 14.46 14.78 3428
4/5/2013 13.97 14.68 13.97 14.64 8011
4/4/2013 13.99 14.23 13.88 14.10 3763
4/3/2013 13.62 14.10 13.52 14.01 3536
4/2/2013 13.69 13.76 13.48 13.69 2841
4/1/2013 13.55 13.64 13.43 13.61 2206
3/28/2013 13.81 13.85 13.43 13.54 2934
3/27/2013 13.83 13.93 13.61 13.78 3477
3/26/2013 13.53 13.97 13.53 13.85 3524
3/25/2013 13.71 13.77 13.26 13.35 2460
3/22/2013 13.74 13.79 13.47 13.59 3038
3/21/2013 14.23 14.25 13.72 13.75 2802
3/20/2013 14.60 14.62 14.24 14.39 2643
3/19/2013 14.52 14.60 14.39 14.53 1753
3/18/2013 14.50 14.62 14.33 14.50 2650
3/15/2013 14.60 14.79 14.46 14.75 2600
3/14/2013 14.55 14.65 14.33 14.43 1695
3/13/2013 15.00 15.01 14.53 14.65 1796
3/12/2013 14.80 15.07 14.59 15.02 1997
3/11/2013 15.12 15.12 14.70 14.79 2347
3/8/2013 15.04 15.22 14.95 15.08 2551
3/7/2013 14.91 15.12 14.60 15.05 2429
3/6/2013 14.35 14.74 14.32 14.54 2599
3/5/2013 14.57 14.71 14.36 14.45 3463
3/4/2013 14.27 14.44 13.94 14.40 2464
3/1/2013 14.73 14.74 14.24 14.31 4933
2/28/2013 14.81 15.16 14.77 15.05 4280
2/27/2013 14.87 15.17 14.87 15.11 1328
2/26/2013 15.06 15.32 14.68 14.80 3602
2/25/2013 14.79 15.19 14.74 14.98 3998
2/22/2013 14.54 14.69 14.43 14.55 2206
2/21/2013 14.60 14.91 14.28 14.40 4004
2/20/2013 15.25 15.36 14.63 14.65 3183
2/19/2013 15.23 15.59 15.17 15.50 9369
2/15/2013 14.79 14.81 14.42 14.43 3096
2/14/2013 14.92 15.14 14.70 15.10 3366
2/13/2013 15.13 15.29 14.81 15.07 2976
2/12/2013 15.00 15.20 15.00 15.07 1016
2/11/2013 15.21 15.27 14.96 15.09 1584
2/8/2013 15.30 15.36 15.09 15.23 3682
2/7/2013 15.44 15.58 14.94 15.13 3853
2/6/2013 14.98 15.09 14.76 14.85 2353
2/5/2013 14.87 15.01 14.72 14.87 5191
2/4/2013 14.97 14.99 14.52 14.56 4626
2/1/2013 15.41 15.66 15.39 15.51 3630
1/31/2013 15.03 15.34 15.03 15.20 2576
1/30/2013 15.01 15.42 14.79 15.05 5138
1/29/2013 14.67 15.31 14.60 15.06 7993
1/28/2013 14.08 14.60 13.93 14.48 3288
1/25/2013 14.06 14.15 13.65 13.91 1394
1/24/2013 14.26 14.40 13.88 13.97 1757
1/23/2013 14.39 14.50 14.11 14.17 2699
1/22/2013 14.02 14.26 13.86 14.14 3225
1/18/2013 13.63 13.83 13.42 13.78 1777
1/17/2013 13.58 13.77 13.51 13.70 1847
1/16/2013 13.55 13.65 13.39 13.48 1630
1/15/2013 13.64 13.70 13.53 13.64 1551
1/14/2013 13.51 13.65 13.43 13.57 1811
1/11/2013 13.32 13.42 13.14 13.34 2031
1/10/2013 13.52 13.52 13.28 13.35 3415
1/9/2013 13.53 13.67 13.24 13.54 5003
1/8/2013 13.75 13.77 13.42 13.57 4246
1/7/2013 13.36 13.84 13.32 13.81 5922
1/4/2013 13.60 13.91 13.54 13.78 4305
1/3/2013 13.45 14.00 13.39 13.94 9213
1/2/2013 13.45 13.77 13.40 13.75 5686
12/31/2012 12.84 13.45 12.69 13.35 2706
12/28/2012 12.79 12.81 12.61 12.78 2394
12/27/2012 12.64 12.90 12.54 12.84 2052
12/26/2012 12.61 12.81 12.61 12.76 1492
Marketplace
Trading Center