Braskem S.A. Historical Stock Prices

BAK 
$9.27
*  
0.23
2.42%
Get BAK Alerts
*Delayed - data as of Jan. 28, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.17  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
01/16/2015 11.48 11.71 11.46 11.63 302,718
01/15/2015 11.77 11.77 11.31 11.34 357,568
01/14/2015 11.52 11.77 11.3 11.59 609,744
01/13/2015 11.95 12.1 11.92 12.03 536,530
01/12/2015 11.89 11.95 11.77 11.86 377,104
01/09/2015 12 12.02 11.78 11.83 269,326
01/08/2015 11.7 12.1 11.66 11.84 409,361
01/07/2015 11.89 11.96 11.715 11.76 343,741
01/06/2015 12.11 12.16 11.71 11.72 569,597
01/05/2015 12.42 12.43 11.99 12 520,703
01/02/2015 12.94 12.94 12.64 12.82 435,190
12/31/2014 13.06 13.08 12.84 12.91 187,042
12/30/2014 13.07 13.21 12.99 13.06 136,876
12/29/2014 12.84 13.28 12.83 13.04 437,830
12/26/2014 13.06 13.2 12.94 13.04 271,577
12/24/2014 13.11 13.28 13.01 13.23 149,925
12/23/2014 12.88 13.11 12.82 13.09 377,153
12/22/2014 12.69 13.08 12.65 13.08 253,327
12/19/2014 12.61 12.77 12.45 12.69 459,956
12/18/2014 12.68 12.85 12.57 12.68 383,154
12/17/2014 12.31 12.78 12.31 12.5 773,151
12/16/2014 12.14 12.58 11.95 12.42 753,737
12/15/2014 12.81 12.85 12.23 12.53 717,223
12/12/2014 13.46 13.48 12.87 13.04 485,854
12/11/2014 13.75 13.78 13.52 13.53 646,497
12/10/2014 14.39 14.44 13.85 13.87 914,391
12/09/2014 14.27 14.42 14.23 14.32 2,770,289
12/08/2014 14.78 14.78 14.38 14.4 397,483
12/05/2014 14.76 14.86 14.61 14.76 186,523
12/04/2014 14.81 14.88 14.66 14.78 272,442
12/03/2014 14.91 15.16 14.87 14.98 492,388
12/02/2014 14.78 14.94 14.67 14.81 930,721
12/01/2014 15.03 15.04 14.57 14.84 777,216
11/28/2014 14.96 15 14.73 14.99 406,215
11/26/2014 15.15 15.15 14.88 15.05 578,973
11/25/2014 15.28 15.33 14.89 14.95 534,735
11/24/2014 15.18 15.23 14.73 14.92 548,469
11/21/2014 15.19 15.59 15.06 15.44 1,645,521
11/20/2014 14.98 15.12 14.59 14.82 685,499
11/19/2014 14.98 15.04 14.763 14.85 1,383,032
11/18/2014 14.66 15.06 14.56 14.84 731,332
11/17/2014 14.57 14.63 14.29 14.35 240,857
11/14/2014 14.7 14.75 14.46 14.58 374,167
11/13/2014 14.8 14.85 14.48 14.79 555,996
11/12/2014 14.82 15 14.57 14.68 415,933
11/11/2014 14.51 14.64 14.35 14.57 280,567
11/10/2014 14.73 14.73 14.35 14.42 700,310
11/07/2014 14.73 14.81 14.55 14.7 530,774
11/06/2014 14.77 14.86 14.17 14.22 487,375
11/05/2014 14.58 14.89 14.36 14.56 683,185
11/04/2014 14.98 14.99 14.64 14.65 713,475
11/03/2014 14.52 14.64 14.19 14.5 448,136
10/31/2014 14.5 14.86 14.47 14.67 965,287
10/30/2014 14.32 14.51 14.07 14.47 772,270
10/29/2014 14.56 14.56 14.15 14.23 422,963
10/28/2014 14.49 14.54 14.08 14.33 429,917
10/27/2014 14.06 14.21 13.79 14.14 672,115
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?