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 (%)
Jul 31, 2003 4.312 4.378 4.312 4.342 17,246 -0.06(-1.37%)
Jul 30, 2003 4.426 4.426 4.402 4.402 497 -0.03(-0.68%)
Jul 29, 2003 4.625 4.625 4.396 4.432 10,613 -0.19(-4.05%)
Jul 28, 2003 4.613 4.637 4.613 4.619 32,834 +0.01(+0.13%)
Jul 25, 2003 4.637 4.637 4.613 4.613 20,894 -0.03(-0.65%)
Jul 24, 2003 4.643 4.643 4.643 4.643 23,216 +0.10(+2.12%)
Jul 23, 2003 4.493 4.547 4.493 4.547 5,804 +0.11(+2.45%)
Jul 22, 2003 4.438 4.468 4.420 4.438 165,168 +0.04(+0.82%)
Jul 21, 2003 4.462 4.493 4.402 4.402 265,496 -0.10(-2.14%)
Jul 18, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Jul 17, 2003 4.529 4.541 4.493 4.499 5,306 -0.05(-1.19%)
Jul 16, 2003 4.637 4.643 4.547 4.553 4,477 -0.12(-2.58%)
Jul 15, 2003 4.535 4.824 4.517 4.673 19,402 +0.18(+4.03%)
Jul 14, 2003 4.456 4.559 4.456 4.493 3,648 +0.04(+0.81%)
Jul 11, 2003 4.486 4.511 4.432 4.456 18,738 -0.04(-0.81%)
Jul 10, 2003 4.583 4.583 4.468 4.493 49,915 -0.14(-3.12%)
Jul 09, 2003 4.601 4.637 4.601 4.637 497 +0.03(+0.65%)
Jul 08, 2003 4.613 4.673 4.583 4.607 33,497 +0.02(+0.53%)
Jul 07, 2003 4.396 4.625 4.396 4.583 49,086 +0.25(+5.70%)
Jul 03, 2003 4.221 4.336 4.221 4.336 4,311 +0.17(+4.20%)
Jul 02, 2003 4.010 4.191 3.998 4.161 6,467 +0.18(+4.55%)
Jul 01, 2003 3.914 3.980 3.914 3.980 2,321 +0.11(+2.96%)
Jun 30, 2003 3.847 3.847 3.847 3.865 1,658 -0.02(-0.62%)
Jun 27, 2003 3.889 3.889 3.889 3.889 165 +0.00(+0.00%)
Jun 26, 2003 3.883 3.889 3.883 3.889 2,984 +0.02(+0.62%)
Jun 25, 2003 3.956 3.956 3.799 3.865 20,563 -0.13(-3.32%)
Jun 24, 2003 3.980 4.004 3.920 3.998 3,648 +0.13(+3.43%)
Jun 23, 2003 3.883 3.883 3.829 3.865 663 +0.04(+1.10%)
Jun 20, 2003 3.920 3.920 3.823 3.823 1,492 -0.11(-2.76%)
Jun 19, 2003 4.064 4.101 3.920 3.932 9,784 -0.07(-1.81%)
Jun 18, 2003 4.191 4.191 3.980 4.004 11,774 -0.21(-5.01%)
Jun 17, 2003 4.040 4.263 4.040 4.215 184,238 +0.02(+0.43%)
Jun 16, 2003 4.191 4.197 4.191 4.197 2,984 +0.07(+1.61%)
Jun 13, 2003 4.070 4.131 4.070 4.131 6,135 +0.06(+1.48%)
Jun 12, 2003 4.070 4.131 4.010 4.070 7,794 +0.11(+2.74%)
Jun 11, 2003 3.962 3.962 3.962 3.962 1,492 +0.01(+0.15%)
Jun 10, 2003 4.131 4.131 3.950 3.956 8,291 +0.04(+0.92%)
Jun 09, 2003 4.016 4.016 3.920 3.920 6,135 -0.12(-2.99%)
Jun 06, 2003 4.221 4.221 4.040 4.040 12,603 +0.02(+0.60%)
Jun 05, 2003 4.010 4.016 3.920 4.016 5,472 +0.14(+3.58%)
Jun 04, 2003 3.678 3.877 3.678 3.877 28,357 +0.24(+6.46%)
Jun 03, 2003 3.558 3.642 3.558 3.642 3,648 +0.08(+2.20%)
Jun 02, 2003 3.678 3.678 3.534 3.564 50,246 -0.16(-4.37%)
May 30, 2003 3.739 3.739 3.727 3.727 5,969 -0.02(-0.64%)
May 29, 2003 3.751 3.751 3.751 3.751 497 +0.05(+1.47%)
May 28, 2003 3.697 3.697 3.697 3.697 829 +0.02(+0.66%)
May 27, 2003 3.709 3.709 3.660 3.672 23,050 -0.12(-3.18%)
May 23, 2003 3.793 3.793 3.793 3.793 1,658 +0.11(+3.11%)
May 22, 2003 3.588 3.678 3.588 3.678 4,477 +0.09(+2.52%)
May 21, 2003 3.588 3.588 3.588 3.588 0 +0.00(+0.00%)
May 20, 2003 3.588 3.588 3.588 3.588 21,889 +0.00(+0.00%)
May 19, 2003 3.769 3.769 3.558 3.588 8,954 -0.15(-4.03%)
May 16, 2003 3.715 3.739 3.498 3.739 13,100 +0.03(+0.81%)
May 15, 2003 3.920 3.920 3.558 3.709 23,050 -0.33(-8.21%)
May 14, 2003 4.221 4.221 4.040 4.040 9,286 -0.18(-4.29%)
May 13, 2003 4.462 4.511 4.221 4.221 24,543 -0.12(-2.78%)
May 12, 2003 4.155 4.348 4.101 4.342 133,494 +0.18(+4.35%)
May 09, 2003 3.980 4.221 3.980 4.161 12,437 +0.27(+6.98%)
May 08, 2003 3.950 4.372 3.889 3.889 58,041 +0.06(+1.57%)
May 07, 2003 3.528 3.829 3.528 3.829 24,211 +0.48(+14.21%)
May 06, 2003 3.371 3.401 3.353 3.353 1,658 +0.04(+1.09%)
May 05, 2003 3.479 3.618 3.317 3.317 13,266 -0.18(-5.17%)
May 02, 2003 3.618 3.618 3.498 3.498 6,301 +0.00(+0.00%)
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.