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

Braskem S.A. ADR (NY: BAK )

8.890 +0.130 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
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.