Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.568 1.574 1.556 1.568 12,105 +0.00(+0.00%)
Jan 30, 2003 1.586 1.586 1.568 1.568 17,080 +0.01(+0.39%)
Jan 29, 2003 1.520 1.580 1.520 1.562 13,764 +0.04(+2.78%)
Jan 28, 2003 1.658 1.658 1.520 1.520 23,879 -0.20(-11.58%)
Jan 24, 2003 1.719 1.719 1.719 1.719 165 -0.06(-3.39%)
Jan 23, 2003 1.839 1.839 1.779 1.779 2,155 -0.10(-5.45%)
Jan 22, 2003 1.900 1.900 1.809 1.881 4,311 -0.08(-4.00%)
Jan 21, 2003 2.219 2.219 1.960 1.960 9,949 -0.24(-10.96%)
Jan 17, 2003 2.406 2.406 2.195 2.201 36,151 -0.24(-9.88%)
Jan 16, 2003 2.442 2.442 2.442 2.442 0 +0.00(+0.00%)
Jan 15, 2003 2.466 2.472 2.418 2.442 10,944 -0.03(-1.22%)
Jan 14, 2003 2.412 2.472 2.412 2.472 11,110 +0.12(+5.13%)
Jan 13, 2003 2.472 2.472 2.352 2.352 5,969 -0.10(-3.94%)
Jan 10, 2003 2.382 2.472 2.382 2.448 6,135 +0.07(+2.78%)
Jan 09, 2003 2.334 2.382 2.334 2.382 497 +0.08(+3.67%)
Jan 08, 2003 2.261 2.316 2.261 2.298 1,824 +0.10(+4.38%)
Jan 07, 2003 2.255 2.291 2.201 2.201 2,321 -0.01(-0.27%)
Jan 06, 2003 2.080 2.207 2.080 2.207 1,492 +0.17(+8.28%)
Jan 03, 2003 1.972 2.038 1.972 2.038 2,321 +0.11(+5.62%)
Jan 02, 2003 1.960 1.960 1.930 1.930 72,136 -0.06(-3.03%)
Dec 31, 2002 1.990 1.990 1.990 1.990 165 +0.00(+0.00%)
Dec 30, 2002 1.960 2.044 1.960 1.990 31,176 +0.02(+1.23%)
Dec 27, 2002 1.966 1.966 1.966 1.966 0 +0.00(+0.00%)
Dec 26, 2002 1.966 1.966 1.966 1.966 994 -0.11(-5.51%)
Dec 24, 2002 2.080 2.080 2.080 2.080 0 -0.01(-0.58%)
Dec 23, 2002 2.117 2.171 2.092 2.092 2,321 -0.02(-0.86%)
Dec 20, 2002 1.930 2.111 1.930 2.111 27,362 +0.24(+12.90%)
Dec 19, 2002 1.809 1.906 1.809 1.869 52,568 +0.06(+3.33%)
Dec 18, 2002 1.719 1.809 1.719 1.809 45,437 +0.00(+0.00%)
Dec 17, 2002 1.628 1.809 1.628 1.809 17,080 +0.21(+13.21%)
Dec 16, 2002 1.682 1.682 1.598 1.598 1,989 -0.02(-1.49%)
Dec 13, 2002 1.598 1.628 1.568 1.622 8,457 +0.02(+1.51%)
Dec 12, 2002 1.658 1.658 1.598 1.598 258,531 +0.00(+0.00%)
Dec 11, 2002 1.550 1.658 1.550 1.598 10,281 +0.05(+3.11%)
Dec 10, 2002 1.550 1.550 1.550 1.550 1,160 -0.04(-2.28%)
Dec 09, 2002 1.598 1.598 1.586 1.586 30,678 -0.10(-6.07%)
Dec 06, 2002 1.688 1.688 1.688 1.688 497 +0.06(+3.70%)
Dec 05, 2002 1.628 1.628 1.628 1.628 663 +0.00(+0.00%)
Dec 04, 2002 1.694 1.694 1.628 1.628 165,831 -0.15(-8.47%)
Dec 03, 2002 1.749 1.779 1.749 1.779 1,989 +0.09(+5.36%)
Dec 02, 2002 1.688 1.688 1.688 1.688 331 +0.06(+3.70%)
Nov 29, 2002 1.658 1.658 1.508 1.628 3,316 -0.09(-5.26%)
Nov 27, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 26, 2002 1.719 1.719 1.719 1.719 1,658 -0.06(-3.39%)
Nov 25, 2002 1.779 1.779 1.779 1.779 829 -0.03(-1.67%)
Nov 22, 2002 1.809 1.809 1.809 1.809 116,082 +0.00(+0.00%)
Nov 21, 2002 1.809 1.809 1.809 1.809 116,082 +0.00(+0.00%)
Nov 20, 2002 1.809 1.809 1.809 1.809 6,633 +0.00(+0.00%)
Nov 19, 2002 1.809 1.809 1.809 1.809 116,082 +0.00(+0.00%)
Nov 18, 2002 1.809 1.821 1.779 1.809 6,467 +0.00(+0.00%)
Nov 15, 2002 1.809 1.809 1.809 1.809 2,155 -0.09(-4.76%)
Nov 14, 2002 1.900 1.900 1.900 1.900 829 -0.14(-7.08%)
Nov 13, 2002 2.044 2.044 2.044 2.044 0 +0.00(+0.00%)
Nov 12, 2002 2.020 2.044 1.996 2.044 1,326 -0.04(-1.74%)
Nov 11, 2002 2.141 2.141 2.080 2.080 1,492 -0.01(-0.58%)
Nov 08, 2002 1.990 2.092 1.990 2.092 829 +0.22(+11.94%)
Nov 07, 2002 1.869 1.869 1.869 1.869 331 -0.06(-3.12%)
Nov 06, 2002 1.930 1.930 1.930 1.930 1,658 +0.00(+0.00%)
Nov 05, 2002 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Nov 04, 2002 1.960 1.990 1.930 1.930 3,150 +0.03(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.