Braskem S.A. Historical Stock Prices

BAK 
$7.8
*  
0.03
0.39%
Get BAK Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.84  7.96  7.76  7.80 295,737
04/20/2015 7.81 7.96 7.76 7.8 295,737
04/17/2015 7.76 7.95 7.6 7.77 487,914
04/16/2015 8.05 8.08 7.84 7.89 525,915
04/15/2015 7.97 8.17 7.95 8.11 487,073
04/14/2015 7.68 7.81 7.59 7.78 596,763
04/13/2015 7.62 7.82 7.24 7.55 1,320,328
04/10/2015 7.44 7.61 7.27 7.59 575,628
04/09/2015 8.19 8.19 7.855 7.87 784,792
04/08/2015 7.94 8.18 7.93 8.09 738,147
04/07/2015 7.77 7.87 7.69 7.78 2,414,891
04/06/2015 7.66 7.895 7.66 7.76 532,085
04/02/2015 7.04 7.55 7.04 7.49 587,265
04/01/2015 7.02 7.15 6.94 6.99 544,968
03/31/2015 6.9 7.13 6.8099 6.94 930,262
03/30/2015 6.95 6.96 6.73 6.89 773,983
03/27/2015 7.09 7.12 6.76 6.93 943,975
03/26/2015 7.65 7.66 7.24 7.34 682,187
03/25/2015 7.86 7.8845 7.633 7.71 523,079
03/24/2015 8 8 7.62 7.72 728,812
03/23/2015 7.7 7.92 7.65 7.88 602,313
03/20/2015 7.33 7.43 7.3 7.4 483,624
03/19/2015 7.07 7.37 7.02 7.18 1,060,044
03/18/2015 6.86 7.23 6.8 7.2 879,882
03/17/2015 6.73 6.91 6.71 6.9 575,058
03/16/2015 6.92 6.945 6.78 6.84 720,353
03/13/2015 6.36 6.77 6.26 6.74 1,447,095
03/12/2015 7.06 7.14 6.49 6.53 1,599,897
03/11/2015 7.64 7.69 7 7.05 1,437,553
03/10/2015 8.85 9.19 8.76 8.85 554,191
03/09/2015 8.67 8.87 8.54 8.78 599,119
03/06/2015 8.45 8.67 8.43 8.58 526,146
03/05/2015 8.33 8.52 8.21 8.49 392,047
03/04/2015 8.04 8.275 7.985 8.22 775,019
03/03/2015 8.5 8.58 8.31 8.36 771,888
03/02/2015 8.87 8.9 8.6 8.74 619,870
02/27/2015 9.14 9.37 8.84 9.09 1,001,817
02/26/2015 8.96 9.27 8.93 9.16 568,026
02/25/2015 8.72 8.92 8.61 8.9 507,512
02/24/2015 8.76 8.93 8.63 8.87 406,869
02/23/2015 8.84 8.86 8.65 8.73 427,844
02/20/2015 8.74 8.945 8.69 8.9 383,782
02/19/2015 8.83 8.94 8.65 8.78 698,398
02/18/2015 9.18 9.26 8.88 9.03 583,713
02/17/2015 9.03 9.25 8.92 9.15 378,442
02/13/2015 8.98 9.13 8.9 9.02 576,055
02/12/2015 9.03 9.27 8.83 8.99 742,599
02/11/2015 8.66 8.94 8.44 8.92 982,222
02/10/2015 8.91 8.99 8.78 8.88 561,593
02/09/2015 9.07 9.15 8.92 9.11 806,890
02/06/2015 9.1 9.36 9.04 9.33 834,016
02/05/2015 8.96 9.5 8.96 9.28 785,112
02/04/2015 9.44 9.59 9.21 9.31 527,124
02/03/2015 9.58 9.8 9.57 9.8 633,480
02/02/2015 9.42 9.6 9.4 9.58 627,742
01/30/2015 9.13 9.42 9.13 9.42 684,294
01/29/2015 9.53 9.68 9.4 9.53 569,745
01/28/2015 9.15 9.39 9.07 9.27 929,288
01/27/2015 9.33 9.52 9.285 9.5 756,149
01/26/2015 9.27 9.55 9.2 9.5 1,023,615
01/23/2015 9.74 9.75 9.34 9.47 946,128
01/22/2015 10.29 10.37 10 10.19 1,209,507
01/21/2015 9.98 10.29 9.95 10.15 531,444
01/20/2015 10.5 10.61 9.92 10.16 895,899
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?