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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 29, 2003 6.174 6.367 6.132 6.223 14,304 -0.01(-0.10%)
Aug 28, 2003 6.186 6.253 6.186 6.229 23,286 +0.07(+1.07%)
Aug 27, 2003 6.277 6.277 6.150 6.162 3,825 -0.06(-0.97%)
Aug 26, 2003 6.373 6.373 6.042 6.223 18,961 -0.09(-1.43%)
Aug 25, 2003 6.132 6.373 6.132 6.313 25,448 +0.37(+6.17%)
Aug 22, 2003 5.742 6.012 5.742 5.946 34,929 +0.46(+8.32%)
Aug 21, 2003 5.104 5.501 5.104 5.489 67,197 +0.44(+8.82%)
Aug 20, 2003 4.930 5.044 4.930 5.044 11,975 +0.08(+1.70%)
Aug 19, 2003 4.960 4.966 4.960 4.960 8,815 -0.02(-0.36%)
Aug 18, 2003 4.942 5.128 4.942 4.978 52,560 +0.10(+1.97%)
Aug 15, 2003 4.629 5.008 4.629 4.882 22,454 +0.31(+6.84%)
Aug 14, 2003 4.503 4.599 4.503 4.569 1,164 +0.17(+3.97%)
Aug 13, 2003 4.383 4.395 4.383 4.395 2,328 +0.01(+0.27%)
Aug 12, 2003 4.383 4.383 4.383 4.383 166 +0.02(+0.55%)
Aug 11, 2003 4.359 4.359 4.359 4.359 166 +0.01(+0.14%)
Aug 08, 2003 4.353 4.353 4.353 4.353 166 +0.01(+0.28%)
Aug 07, 2003 4.269 4.353 4.269 4.341 1,829 +0.14(+3.29%)
Aug 06, 2003 4.221 4.299 4.202 4.202 11,144 +0.00(+0.00%)
Aug 05, 2003 4.052 4.208 4.052 4.202 11,144 +0.18(+4.48%)
Aug 04, 2003 3.968 4.022 3.962 4.022 1,330 -0.14(-3.32%)
Aug 01, 2003 4.088 4.202 4.082 4.160 35,095 -0.17(-3.89%)
Jul 31, 2003 4.299 4.365 4.299 4.329 17,298 -0.06(-1.37%)
Jul 30, 2003 4.413 4.413 4.389 4.389 498 -0.03(-0.68%)
Jul 29, 2003 4.611 4.611 4.383 4.419 10,645 -0.19(-4.05%)
Jul 28, 2003 4.599 4.623 4.599 4.605 32,933 +0.01(+0.13%)
Jul 25, 2003 4.623 4.623 4.599 4.599 20,957 -0.03(-0.65%)
Jul 24, 2003 4.629 4.629 4.629 4.629 23,286 +0.10(+2.12%)
Jul 23, 2003 4.479 4.533 4.479 4.533 5,821 +0.11(+2.45%)
Jul 22, 2003 4.425 4.455 4.407 4.425 165,665 +0.04(+0.82%)
Jul 21, 2003 4.449 4.479 4.389 4.389 266,296 -0.10(-2.14%)
Jul 18, 2003 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
Jul 17, 2003 4.515 4.527 4.479 4.485 5,322 -0.05(-1.19%)
Jul 16, 2003 4.623 4.629 4.533 4.539 4,490 -0.12(-2.58%)
Jul 15, 2003 4.521 4.810 4.503 4.659 19,460 +0.18(+4.03%)
Jul 14, 2003 4.443 4.545 4.443 4.479 3,659 +0.04(+0.81%)
Jul 11, 2003 4.473 4.497 4.419 4.443 18,795 -0.04(-0.81%)
Jul 10, 2003 4.569 4.569 4.455 4.479 50,065 -0.14(-3.12%)
Jul 09, 2003 4.587 4.623 4.587 4.623 498 +0.03(+0.65%)
Jul 08, 2003 4.599 4.659 4.569 4.593 33,598 +0.02(+0.53%)
Jul 07, 2003 4.383 4.611 4.383 4.569 49,234 +0.25(+5.70%)
Jul 03, 2003 4.208 4.323 4.208 4.323 4,324 +0.17(+4.20%)
Jul 02, 2003 3.998 4.178 3.986 4.148 6,486 +0.18(+4.55%)
Jul 01, 2003 3.902 3.968 3.902 3.968 2,328 +0.11(+2.96%)
Jun 30, 2003 3.836 3.836 3.836 3.854 1,663 -0.02(-0.62%)
Jun 27, 2003 3.878 3.878 3.878 3.878 166 +0.00(+0.00%)
Jun 26, 2003 3.872 3.878 3.872 3.878 2,993 +0.02(+0.62%)
Jun 25, 2003 3.944 3.944 3.788 3.854 20,625 -0.13(-3.32%)
Jun 24, 2003 3.968 3.992 3.908 3.986 3,659 +0.13(+3.43%)
Jun 23, 2003 3.872 3.872 3.818 3.854 665 +0.04(+1.10%)
Jun 20, 2003 3.908 3.908 3.812 3.812 1,496 -0.11(-2.76%)
Jun 19, 2003 4.052 4.088 3.908 3.920 9,813 -0.07(-1.81%)
Jun 18, 2003 4.178 4.178 3.968 3.992 11,809 -0.21(-5.01%)
Jun 17, 2003 4.028 4.251 4.028 4.202 184,793 +0.02(+0.43%)
Jun 16, 2003 4.178 4.184 4.178 4.184 2,993 +0.07(+1.61%)
Jun 13, 2003 4.058 4.118 4.058 4.118 6,154 +0.06(+1.48%)
Jun 12, 2003 4.058 4.118 3.998 4.058 7,817 +0.11(+2.74%)
Jun 11, 2003 3.950 3.950 3.950 3.950 1,496 +0.01(+0.15%)
Jun 10, 2003 4.118 4.118 3.938 3.944 8,316 +0.04(+0.92%)
Jun 09, 2003 4.004 4.004 3.908 3.908 6,154 -0.12(-2.99%)
Jun 06, 2003 4.208 4.208 4.028 4.028 12,641 +0.02(+0.60%)
Jun 05, 2003 3.998 4.004 3.908 4.004 5,488 +0.14(+3.58%)
Jun 04, 2003 3.667 3.866 3.667 3.866 28,442 +0.23(+6.46%)
Jun 03, 2003 3.547 3.631 3.547 3.631 3,659 +0.08(+2.20%)
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.