Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.68 15.82 14.59 15.68 56,051 +1.30(+9.01%)
Feb 26, 2004 13.60 14.42 13.42 14.38 24,874 +0.64(+4.65%)
Feb 25, 2004 14.11 14.23 13.59 13.74 68,654 +0.08(+0.62%)
Feb 24, 2004 13.57 13.80 13.57 13.66 9,120 +0.16(+1.21%)
Feb 23, 2004 13.26 13.55 13.26 13.50 16,583 +0.30(+2.24%)
Feb 20, 2004 12.12 13.21 12.06 13.20 62,850 +0.24(+1.81%)
Feb 19, 2004 13.60 13.71 12.87 12.96 89,714 -1.10(-7.80%)
Feb 18, 2004 14.65 14.68 14.02 14.06 39,633 -0.53(-3.64%)
Feb 17, 2004 14.59 14.86 14.48 14.59 42,452 -0.34(-2.26%)
Feb 13, 2004 15.27 15.27 14.82 14.93 23,050 -0.14(-0.96%)
Feb 12, 2004 15.26 15.44 15.03 15.08 29,352 -0.45(-2.91%)
Feb 11, 2004 14.95 15.80 14.89 15.53 59,699 +0.86(+5.84%)
Feb 10, 2004 14.65 14.77 14.60 14.67 11,110 -0.14(-0.98%)
Feb 09, 2004 15.08 15.08 14.62 14.82 26,533 +0.27(+1.87%)
Feb 06, 2004 13.63 14.59 13.63 14.54 69,151 +0.57(+4.06%)
Feb 05, 2004 14.02 14.18 13.98 13.98 38,970 -0.03(-0.22%)
Feb 04, 2004 14.53 14.59 14.01 14.01 78,769 -1.07(-7.08%)
Feb 03, 2004 14.32 15.14 14.29 15.08 62,186 +1.70(+12.71%)
Feb 02, 2004 13.03 13.48 12.63 13.38 102,318 -0.65(-4.60%)
Jan 30, 2004 14.38 14.44 13.30 14.02 103,313 -0.83(-5.56%)
Jan 29, 2004 15.30 15.31 14.59 14.85 66,664 -0.46(-3.03%)
Jan 28, 2004 16.19 16.19 15.17 15.31 63,347 -0.82(-5.08%)
Jan 27, 2004 16.16 16.35 16.10 16.13 15,090 -0.30(-1.83%)
Jan 26, 2004 16.88 16.88 16.43 16.43 37,146 -0.16(-0.95%)
Jan 23, 2004 16.22 16.67 16.22 16.59 60,860 +0.10(+0.59%)
Jan 22, 2004 16.64 16.67 16.32 16.49 66,498 -0.41(-2.43%)
Jan 21, 2004 16.94 16.94 16.34 16.90 52,236 -0.31(-1.82%)
Jan 20, 2004 17.31 17.33 16.94 17.22 65,835 +0.10(+0.60%)
Jan 16, 2004 16.70 17.34 16.58 17.11 43,282 +0.13(+0.75%)
Jan 15, 2004 16.70 17.19 16.70 16.99 45,603 +0.33(+1.99%)
Jan 14, 2004 17.07 17.13 16.49 16.66 84,076 -0.68(-3.93%)
Jan 13, 2004 17.49 17.61 17.16 17.34 171,967 -0.30(-1.71%)
Jan 12, 2004 16.70 17.73 16.70 17.64 148,419 +1.39(+8.57%)
Jan 09, 2004 15.26 16.28 15.26 16.25 66,000 +1.02(+6.69%)
Jan 08, 2004 15.80 15.80 15.11 15.23 72,965 -0.81(-5.08%)
Jan 07, 2004 16.28 16.28 16.08 16.04 20,065 -0.25(-1.52%)
Jan 06, 2004 16.52 16.58 16.22 16.29 43,779 -0.29(-1.75%)
Jan 05, 2004 16.49 16.88 16.49 16.58 90,046 +1.32(+8.66%)
Jan 02, 2004 14.56 15.36 14.56 15.26 47,759 +1.15(+8.17%)
Dec 31, 2003 14.02 14.10 13.91 14.10 16,583 +0.13(+0.91%)
Dec 30, 2003 14.05 14.28 13.96 13.98 38,307 +0.11(+0.78%)
Dec 29, 2003 12.68 13.87 13.22 13.87 71,473 +1.19(+9.37%)
Dec 26, 2003 12.78 12.78 12.65 12.68 6,467 +0.19(+1.50%)
Dec 24, 2003 12.52 12.59 12.49 12.49 1,989 -0.11(-0.91%)
Dec 23, 2003 12.42 12.63 12.31 12.61 21,226 +0.10(+0.77%)
Dec 22, 2003 12.36 12.52 12.36 12.51 8,789 +0.16(+1.32%)
Dec 19, 2003 12.42 12.51 12.33 12.35 10,281 +0.01(+0.10%)
Dec 18, 2003 12.19 12.34 12.19 12.34 7,628 -0.08(-0.68%)
Dec 17, 2003 12.12 12.45 12.12 12.42 22,884 +0.65(+5.53%)
Dec 16, 2003 11.82 11.82 11.64 11.77 21,723 -0.12(-1.01%)
Dec 15, 2003 12.30 12.30 11.85 11.89 38,804 -0.47(-3.80%)
Dec 12, 2003 12.40 12.49 12.30 12.36 28,191 +0.09(+0.74%)
Dec 11, 2003 11.97 12.42 11.97 12.27 55,221 +0.54(+4.63%)
Dec 10, 2003 12.48 12.48 11.67 11.73 47,427 -1.01(-7.95%)
Dec 09, 2003 12.94 13.03 12.66 12.74 42,618 +0.48(+3.94%)
Dec 08, 2003 11.67 12.26 11.67 12.26 36,317 +0.79(+6.89%)
Dec 05, 2003 11.52 11.58 11.48 11.47 21,060 +0.62(+5.67%)
Dec 04, 2003 10.56 10.88 10.56 10.85 43,945 +0.36(+3.45%)
Dec 03, 2003 10.43 10.56 10.43 10.49 21,392 +0.33(+3.20%)
Dec 02, 2003 10.13 10.17 10.13 10.17 2,321 +0.15(+1.50%)
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.