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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.299 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%)
Jun 02, 2003 3.667 3.667 3.523 3.553 50,398 -0.16(-4.37%)
May 30, 2003 3.728 3.728 3.715 3.715 5,987 -0.02(-0.64%)
May 29, 2003 3.740 3.740 3.740 3.740 498 +0.05(+1.47%)
May 28, 2003 3.685 3.685 3.685 3.685 831 +0.02(+0.66%)
May 27, 2003 3.697 3.697 3.649 3.661 23,120 -0.12(-3.18%)
May 23, 2003 3.782 3.782 3.782 3.782 1,663 +0.11(+3.11%)
May 22, 2003 3.577 3.667 3.577 3.667 4,490 +0.09(+2.52%)
May 21, 2003 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
May 20, 2003 3.577 3.577 3.577 3.577 21,955 +0.00(+0.00%)
May 19, 2003 3.758 3.758 3.547 3.577 8,981 -0.15(-4.03%)
May 16, 2003 3.703 3.728 3.487 3.728 13,140 +0.03(+0.81%)
May 15, 2003 3.908 3.908 3.547 3.697 23,120 -0.33(-8.21%)
May 14, 2003 4.208 4.208 4.028 4.028 9,314 -0.18(-4.29%)
May 13, 2003 4.449 4.497 4.208 4.208 24,617 -0.12(-2.78%)
May 12, 2003 4.142 4.335 4.088 4.329 133,896 +0.18(+4.35%)
May 09, 2003 3.968 4.208 3.968 4.148 12,474 +0.27(+6.98%)
May 08, 2003 3.938 4.359 3.878 3.878 58,215 +0.06(+1.58%)
May 07, 2003 3.517 3.818 3.517 3.818 24,284 +0.47(+14.21%)
May 06, 2003 3.361 3.391 3.343 3.343 1,663 +0.04(+1.09%)
May 05, 2003 3.469 3.607 3.307 3.307 13,306 -0.18(-5.17%)
May 02, 2003 3.607 3.607 3.487 3.487 6,320 +0.00(+0.00%)
May 01, 2003 3.487 3.487 3.487 3.487 332 +0.05(+1.58%)
Apr 30, 2003 3.247 3.517 3.247 3.433 18,961 +0.30(+9.60%)
Apr 29, 2003 3.000 3.253 3.000 3.132 14,304 +0.14(+4.83%)
Apr 28, 2003 2.916 3.006 2.850 2.988 37,091 +0.17(+6.20%)
Apr 25, 2003 2.826 2.838 2.814 2.814 1,829 -0.01(-0.43%)
Apr 24, 2003 2.886 2.886 2.826 2.826 3,160 -0.09(-3.09%)
Apr 23, 2003 2.886 3.036 2.850 2.916 22,787 +0.09(+3.19%)
Apr 22, 2003 2.886 2.886 2.736 2.826 67,364 -0.07(-2.29%)
Apr 21, 2003 2.856 2.946 2.856 2.892 4,989 +0.13(+4.57%)
Apr 17, 2003 2.525 2.886 2.525 2.766 47,570 +0.24(+9.52%)
Apr 16, 2003 2.495 2.585 2.495 2.525 8,981 +0.12(+5.00%)
Apr 15, 2003 2.309 2.405 2.309 2.405 4,657 +0.12(+5.26%)
Apr 14, 2003 2.224 2.345 2.224 2.285 6,653 +0.10(+4.40%)
Apr 11, 2003 2.188 2.188 2.188 2.188 0 +0.00(+0.00%)
Apr 10, 2003 2.176 2.218 2.176 2.188 69,526 -0.02(-0.82%)
Apr 09, 2003 2.194 2.206 2.116 2.206 3,659 +0.10(+4.86%)
Apr 08, 2003 2.164 2.164 2.104 2.104 1,663 -0.06(-2.78%)
Apr 07, 2003 2.164 2.164 2.164 2.164 498 -0.02(-0.83%)
Apr 04, 2003 2.182 2.182 2.182 2.182 0 +0.00(+0.00%)
Apr 03, 2003 2.170 2.182 2.170 2.182 1,995 +0.01(+0.55%)
Apr 02, 2003 2.134 2.255 2.134 2.170 41,416 +0.16(+7.76%)
Apr 01, 2003 1.924 2.086 1.924 2.014 12,142 +0.09(+4.69%)
Mar 31, 2003 1.810 1.972 1.786 1.924 34,264 +0.13(+7.02%)
Mar 28, 2003 1.750 1.798 1.744 1.798 3,492 -0.01(-0.33%)
Mar 27, 2003 1.804 1.804 1.804 1.804 831 -0.06(-3.23%)
Mar 26, 2003 1.774 1.864 1.774 1.864 9,979 +0.12(+6.90%)
Mar 25, 2003 1.617 1.744 1.617 1.744 11,310 +0.15(+9.43%)
Mar 24, 2003 1.599 1.599 1.593 1.593 12,641 -0.03(-1.85%)
Mar 21, 2003 1.527 1.623 1.503 1.623 4,823 +0.12(+8.00%)
Mar 20, 2003 1.503 1.503 1.503 1.503 1,663 -0.03(-1.96%)
Mar 19, 2003 1.521 1.533 1.503 1.533 5,322 -0.03(-1.92%)
Mar 18, 2003 1.533 1.563 1.533 1.563 12,474,839 +0.08(+5.69%)
Mar 17, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 14, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 13, 2003 1.503 1.503 1.479 1.479 1,164 -0.05(-3.53%)
Mar 12, 2003 1.533 1.533 1.533 1.533 166 +0.03(+2.00%)
Mar 11, 2003 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Mar 10, 2003 1.503 1.503 1.503 1.503 1,164 -0.03(-1.96%)
Mar 07, 2003 1.473 1.551 1.473 1.533 6,320 +0.06(+4.08%)
Mar 06, 2003 1.383 1.485 1.353 1.473 40,252 +0.09(+6.52%)
Mar 05, 2003 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Mar 04, 2003 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Mar 03, 2003 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Feb 28, 2003 1.383 1.383 1.383 1.383 2,661 +0.02(+1.77%)
Feb 27, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Feb 26, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Feb 25, 2003 1.359 1.359 1.359 1.359 166 +0.01(+0.44%)
Feb 24, 2003 1.383 1.383 1.353 1.353 1,995 -0.05(-3.43%)
Feb 21, 2003 1.377 1.401 1.377 1.401 5,987 +0.05(+3.56%)
Feb 20, 2003 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Feb 19, 2003 1.353 1.353 1.353 1.353 17,464 -0.04(-3.02%)
Feb 18, 2003 1.317 1.395 1.317 1.395 56,718 +0.07(+5.45%)
Feb 14, 2003 1.293 1.323 1.293 1.323 4,324 -0.02(-1.79%)
Feb 13, 2003 1.347 1.347 1.323 1.347 39,087 -0.07(-5.09%)
Feb 12, 2003 1.419 1.419 1.419 1.419 665 +0.01(+0.43%)
Feb 11, 2003 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Feb 10, 2003 1.413 1.413 1.413 1.413 831 -0.06(-4.08%)
Feb 07, 2003 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Feb 06, 2003 1.425 1.473 1.353 1.473 4,490 +0.05(+3.38%)
Feb 05, 2003 1.425 1.425 1.425 1.425 8,150 +0.00(+0.00%)
Feb 04, 2003 1.473 1.473 1.419 1.425 3,326 -0.14(-8.85%)
Feb 03, 2003 1.515 1.563 1.515 1.563 3,991 +0.00(+0.00%)
Jan 31, 2003 1.563 1.569 1.551 1.563 12,142 +0.00(+0.00%)
Jan 30, 2003 1.581 1.581 1.563 1.563 17,132 +0.01(+0.39%)
Jan 29, 2003 1.515 1.575 1.515 1.557 13,805 +0.04(+2.78%)
Jan 28, 2003 1.653 1.653 1.515 1.515 23,951 -0.20(-11.58%)
Jan 24, 2003 1.713 1.713 1.713 1.713 166 -0.06(-3.39%)
Jan 23, 2003 1.834 1.834 1.774 1.774 2,162 -0.10(-5.45%)
Jan 22, 2003 1.894 1.894 1.804 1.876 4,324 -0.08(-4.00%)
Jan 21, 2003 2.212 2.212 1.954 1.954 9,979 -0.24(-10.96%)
Jan 17, 2003 2.399 2.399 2.188 2.194 36,260 -0.24(-9.88%)
Jan 16, 2003 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Jan 15, 2003 2.459 2.465 2.411 2.435 10,977 -0.03(-1.22%)
Jan 14, 2003 2.405 2.465 2.405 2.465 11,144 +0.12(+5.13%)
Jan 13, 2003 2.465 2.465 2.345 2.345 5,987 -0.10(-3.94%)
Jan 10, 2003 2.375 2.465 2.375 2.441 6,154 +0.07(+2.78%)
Jan 09, 2003 2.327 2.375 2.327 2.375 498 +0.08(+3.67%)
Jan 08, 2003 2.255 2.309 2.255 2.291 1,829 +0.10(+4.38%)
Jan 07, 2003 2.249 2.285 2.194 2.194 2,328 -0.01(-0.27%)
Jan 06, 2003 2.074 2.200 2.074 2.200 1,496 +0.17(+8.28%)
Jan 03, 2003 1.966 2.032 1.966 2.032 2,328 +0.11(+5.63%)
Jan 02, 2003 1.954 1.954 1.924 1.924 72,354 -0.06(-3.03%)
Dec 31, 2002 1.984 1.984 1.984 1.984 166 +0.00(+0.00%)
Dec 30, 2002 1.954 2.038 1.954 1.984 31,270 +0.02(+1.23%)
Dec 27, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 26, 2002 1.960 1.960 1.960 1.960 997 -0.11(-5.51%)
Dec 24, 2002 2.074 2.074 2.074 2.074 0 -0.01(-0.58%)
Dec 23, 2002 2.110 2.164 2.086 2.086 2,328 -0.02(-0.86%)
Dec 20, 2002 1.924 2.104 1.924 2.104 27,444 +0.24(+12.90%)
Dec 19, 2002 1.804 1.900 1.804 1.864 52,726 +0.06(+3.33%)
Dec 18, 2002 1.713 1.804 1.713 1.804 45,574 +0.00(+0.00%)
Dec 17, 2002 1.623 1.804 1.623 1.804 17,132 +0.21(+13.21%)
Dec 16, 2002 1.677 1.677 1.593 1.593 1,995 -0.02(-1.49%)
Dec 13, 2002 1.593 1.623 1.563 1.617 8,482 +0.02(+1.51%)
Dec 12, 2002 1.653 1.653 1.593 1.593 259,310 +0.00(+0.00%)
Dec 11, 2002 1.545 1.653 1.545 1.593 10,312 +0.05(+3.11%)
Dec 10, 2002 1.545 1.545 1.545 1.545 1,164 -0.04(-2.28%)
Dec 09, 2002 1.593 1.593 1.581 1.581 30,771 -0.10(-6.07%)
Dec 06, 2002 1.683 1.683 1.683 1.683 498 +0.06(+3.70%)
Dec 05, 2002 1.623 1.623 1.623 1.623 665 +0.00(+0.00%)
Dec 04, 2002 1.689 1.689 1.623 1.623 166,331 -0.15(-8.47%)
Dec 03, 2002 1.744 1.774 1.744 1.774 1,995 +0.09(+5.36%)
Dec 02, 2002 1.683 1.683 1.683 1.683 332 +0.06(+3.70%)
Nov 29, 2002 1.653 1.653 1.503 1.623 3,326 -0.09(-5.26%)
Nov 27, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 26, 2002 1.713 1.713 1.713 1.713 1,663 -0.06(-3.39%)
Nov 25, 2002 1.774 1.774 1.774 1.774 831 -0.03(-1.67%)
Nov 22, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 21, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 20, 2002 1.804 1.804 1.804 1.804 6,653 +0.00(+0.00%)
Nov 19, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 18, 2002 1.804 1.816 1.774 1.804 6,486 +0.00(+0.00%)
Nov 15, 2002 1.804 1.804 1.804 1.804 2,162 -0.09(-4.76%)
Nov 14, 2002 1.894 1.894 1.894 1.894 831 -0.14(-7.08%)
Nov 13, 2002 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Nov 12, 2002 2.014 2.038 1.990 2.038 1,330 -0.04(-1.74%)
Nov 11, 2002 2.134 2.134 2.074 2.074 1,496 -0.01(-0.58%)
Nov 08, 2002 1.984 2.086 1.984 2.086 831 +0.22(+11.94%)
Nov 07, 2002 1.864 1.864 1.864 1.864 332 -0.06(-3.12%)
Nov 06, 2002 1.924 1.924 1.924 1.924 1,663 +0.00(+0.00%)
Nov 05, 2002 1.924 1.924 1.924 1.924 0 +0.00(+0.00%)
Nov 04, 2002 1.954 1.984 1.924 1.924 3,160 +0.03(+1.59%)
Nov 01, 2002 1.894 1.900 1.894 1.894 2,328 +0.03(+1.61%)
Oct 31, 2002 1.834 1.864 1.834 1.864 997 +0.09(+5.08%)
Oct 30, 2002 1.695 1.774 1.695 1.774 8,981 +0.00(+0.00%)
Oct 29, 2002 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 28, 2002 1.774 1.774 1.774 1.774 498 +0.06(+3.51%)
Oct 25, 2002 1.713 1.713 1.713 1.713 5,821 +0.00(+0.00%)
Oct 24, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Oct 23, 2002 1.683 1.713 1.683 1.713 1,995 +0.06(+3.64%)
Oct 22, 2002 1.623 1.713 1.623 1.653 2,328 -0.03(-1.79%)
Oct 21, 2002 1.671 1.683 1.623 1.683 3,326 +0.01(+0.72%)
Oct 18, 2002 1.683 1.683 1.671 1.671 1,496 +0.05(+2.96%)
Oct 17, 2002 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Oct 16, 2002 1.713 1.804 1.623 1.623 135,726 -0.09(-5.26%)
Oct 15, 2002 1.713 1.713 1.713 1.713 166 +0.00(+0.00%)
Oct 14, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Oct 11, 2002 1.804 1.804 1.683 1.713 997 -0.09(-5.00%)
Oct 10, 2002 1.894 1.894 1.804 1.804 2,993 -0.11(-5.66%)
Oct 09, 2002 1.954 1.954 1.912 1.912 8,649 -0.08(-4.22%)
Oct 08, 2002 2.014 2.014 1.984 1.996 32,101 +0.04(+2.15%)
Oct 07, 2002 1.954 1.954 1.954 1.954 0 +0.00(+0.00%)
Oct 04, 2002 1.954 1.954 1.954 1.954 6,154 +0.07(+3.83%)
Oct 03, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Oct 02, 2002 1.942 2.014 1.864 1.882 21,789 -0.07(-3.69%)
Oct 01, 2002 1.924 1.954 1.864 1.954 15,635 -0.06(-2.99%)
Sep 30, 2002 1.912 2.014 1.804 2.014 16,466 +0.10(+5.35%)
Sep 27, 2002 1.912 1.918 1.912 1.912 20,625 -0.08(-4.22%)
Sep 26, 2002 2.044 2.044 1.996 1.996 6,985 -0.11(-5.14%)
Sep 25, 2002 2.014 2.104 1.984 2.104 8,649 +0.12(+6.06%)
Sep 24, 2002 2.044 2.044 1.984 1.984 2,494 -0.36(-15.38%)
Sep 23, 2002 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Sep 20, 2002 2.164 2.345 2.158 2.345 32,434 +0.12(+5.41%)
Sep 19, 2002 2.224 2.224 2.224 2.224 665 -0.06(-2.63%)
Sep 18, 2002 2.405 2.405 2.255 2.285 23,951 -0.24(-9.52%)
Sep 17, 2002 2.585 2.585 2.525 2.525 4,657 -0.06(-2.33%)
Sep 16, 2002 2.711 2.711 2.585 2.585 27,610 -0.15(-5.49%)
Sep 13, 2002 2.736 2.736 2.736 2.736 0 +0.00(+0.00%)
Sep 12, 2002 2.736 2.736 2.736 2.736 665 -0.03(-1.09%)
Sep 11, 2002 2.766 2.766 2.766 2.766 166 +0.06(+2.22%)
Sep 10, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Sep 09, 2002 2.705 2.705 2.705 2.705 133,064 +0.00(+0.00%)
Sep 06, 2002 2.705 2.705 2.615 2.705 29,107 +0.00(+0.00%)
Sep 05, 2002 2.736 2.736 2.705 2.705 8,482 +0.00(+0.00%)
Sep 04, 2002 2.705 2.705 2.705 2.705 36,093 -0.15(-5.26%)
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.