Braskem S.A. Historical Stock Prices

BAK 
$13.61
*  
0.39
2.95%
Get BAK Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading BAK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.44  13.90  13.44  13.61 280,448
09/16/2014 13.45 13.9 13.44 13.61 280,448
09/15/2014 13.01 13.22 12.9 13.22 212,470
09/12/2014 12.81 13.12 12.8 13.02 292,322
09/11/2014 13.07 13.26 13.01 13.16 236,058
09/10/2014 12.94 13.05 12.79 13.04 268,999
09/09/2014 13.27 13.34 13.01 13.1 257,847
09/08/2014 13.86 13.88 13.44 13.47 290,033
09/05/2014 14.07 14.09 13.85 13.9 203,685
09/04/2014 14.05 14.18 13.965 14.12 360,014
09/03/2014 14.06 14.17 13.8 14 918,918
09/02/2014 13.73 14.225 13.71 14.04 439,841
08/29/2014 13.77 13.77 13.47 13.65 326,545
08/28/2014 13.78 13.83 13.58 13.68 254,984
08/27/2014 13.62 13.8 13.42 13.73 189,529
08/26/2014 13.52 13.63 13.34 13.57 248,002
08/25/2014 13.45 13.46 13.33 13.44 109,766
08/22/2014 13.34 13.45 13.07 13.28 311,371
08/21/2014 13.53 13.57 13.3 13.37 244,710
08/20/2014 13.66 13.82 13.39 13.5 257,627
08/19/2014 13.43 13.62 13.33 13.62 550,932
08/18/2014 13.39 13.53 13.33 13.49 343,850
08/15/2014 13.37 13.42 13.06 13.35 506,646
08/14/2014 13.1 13.17 13.02 13.11 250,661
08/13/2014 12.84 13.09 12.77 13.03 390,544
08/12/2014 12.47 12.75 12.44 12.71 168,721
08/11/2014 12.44 12.62 12.42 12.56 186,807
08/08/2014 12.43 12.54 12.33 12.42 422,652
08/07/2014 12.8 12.8 12.56 12.59 264,948
08/06/2014 12.38 12.82 12.31 12.8 438,398
08/05/2014 12.28 12.43 12.1933 12.3 140,577
08/04/2014 12.43 12.45 12.21 12.39 134,322
08/01/2014 12.41 12.52 12.14 12.39 231,185
07/31/2014 12.24 12.41 12.18 12.41 199,184
07/30/2014 12.45 12.53 12.2 12.48 232,333
07/29/2014 12.74 12.8 12.405 12.47 186,654
07/28/2014 12.78 12.85 12.68 12.8 174,397
07/25/2014 12.69 12.905 12.665 12.78 336,946
07/24/2014 12.59 12.85 12.54 12.83 301,567
07/23/2014 12.45 12.53 12.31 12.48 400,792
07/22/2014 12.54 12.62 12.46 12.58 355,394
07/21/2014 12.52 12.55 12.37 12.52 283,645
07/18/2014 12.85 12.87 12.49 12.52 416,247
07/17/2014 12.84 12.86 12.6001 12.64 305,311
07/16/2014 13.4 13.47 12.86 13.03 554,022
07/15/2014 13.48 13.53 13.34 13.43 501,601
07/14/2014 13.48 13.6 13.41 13.47 345,663
07/11/2014 13.22 13.45 13.17 13.38 209,447
07/10/2014 13.15 13.3 13.13 13.21 329,316
07/09/2014 13.17 13.46 13.11 13.23 169,128
07/08/2014 13.17 13.21 13.02 13.11 139,322
07/07/2014 12.99 13.22 12.94 13.16 181,700
07/03/2014 12.85 13.3 12.85 13.26 198,888
07/02/2014 12.7 12.82 12.55 12.81 253,941
07/01/2014 12.89 12.99 12.7127 12.8 172,342
06/30/2014 12.94 12.99 12.76 12.85 163,909
06/27/2014 13.09 13.09 12.86 13.01 233,902
06/26/2014 13.07 13.17 12.93 13.14 321,716
06/25/2014 13.4 13.43 13.04 13.13 282,665
06/24/2014 13.42 13.52 13.275 13.31 248,541
06/23/2014 13.59 13.67 13.405 13.48 110,074
06/20/2014 13.47 13.8 13.43 13.63 172,901
06/19/2014 13.67 13.76 13.34 13.45 164,997
06/18/2014 13.1 13.62 13.09 13.6 183,939
06/17/2014 13.15 13.23 12.945 13.15 181,506
06/16/2014 13.33 13.45 13.17 13.24 210,923
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?