Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 30.48 30.64 30.48 30.64 7,152 +0.19(+0.61%)
Dec 30, 2004 30.66 30.66 29.97 30.45 44,576 -0.12(-0.39%)
Dec 29, 2004 30.15 30.57 30.15 30.57 45,075 +0.15(+0.49%)
Dec 28, 2004 29.88 30.42 29.76 30.42 122,586 +0.94(+3.20%)
Dec 27, 2004 29.19 29.55 29.19 29.48 31,769 +0.38(+1.30%)
Dec 23, 2004 28.86 29.10 28.86 29.10 37,091 +0.03(+0.10%)
Dec 22, 2004 29.16 29.36 28.98 29.07 68,362 -0.03(-0.10%)
Dec 21, 2004 28.59 29.16 28.59 29.10 174,148 +0.33(+1.15%)
Dec 20, 2004 28.32 28.83 28.32 28.77 184,627 +0.99(+3.55%)
Dec 17, 2004 27.84 28.01 27.63 27.78 79,173 -0.44(-1.58%)
Dec 16, 2004 28.56 28.62 27.93 28.23 88,654 -0.11(-0.38%)
Dec 15, 2004 28.44 28.91 28.29 28.34 114,269 +0.17(+0.60%)
Dec 14, 2004 28.20 28.30 28.08 28.17 65,201 +0.36(+1.30%)
Dec 13, 2004 27.05 28.08 27.05 27.81 64,536 +0.87(+3.24%)
Dec 10, 2004 26.78 26.99 26.72 26.93 60,045 +0.21(+0.79%)
Dec 09, 2004 27.56 27.56 26.50 26.72 127,742 -0.90(-3.26%)
Dec 08, 2004 26.88 27.99 26.63 27.63 103,956 +0.75(+2.77%)
Dec 07, 2004 27.54 27.54 26.87 26.88 121,089 -1.29(-4.57%)
Dec 06, 2004 28.11 28.20 28.00 28.17 92,480 +0.09(+0.32%)
Dec 03, 2004 27.72 28.47 27.72 28.08 257,314 +1.17(+4.36%)
Dec 02, 2004 26.96 27.04 26.69 26.90 94,808 +0.12(+0.45%)
Dec 01, 2004 26.36 26.81 26.36 26.78 88,987 +0.69(+2.65%)
Nov 30, 2004 26.18 26.39 25.85 26.09 137,389 +0.35(+1.35%)
Nov 29, 2004 25.79 25.91 25.62 25.74 130,070 -0.46(-1.77%)
Nov 26, 2004 26.06 26.25 26.06 26.21 71,522 +0.29(+1.14%)
Nov 24, 2004 26.33 26.33 25.91 25.91 53,225 -0.54(-2.05%)
Nov 23, 2004 26.57 26.69 26.27 26.45 488,015 +0.24(+0.92%)
Nov 22, 2004 25.13 26.31 24.76 26.21 112,273 +1.20(+4.81%)
Nov 19, 2004 25.43 25.43 24.77 25.01 46,073 -0.21(-0.83%)
Nov 18, 2004 25.68 25.68 25.04 25.22 37,258 -0.45(-1.76%)
Nov 17, 2004 25.79 26.03 25.56 25.67 101,295 +0.75(+2.99%)
Nov 16, 2004 25.13 25.14 24.83 24.93 117,928 -0.08(-0.34%)
Nov 15, 2004 25.10 25.22 25.01 25.01 37,091 -0.01(-0.02%)
Nov 12, 2004 24.74 25.13 24.64 25.02 76,845 +0.49(+1.99%)
Nov 11, 2004 24.23 24.64 23.87 24.53 397,032 +0.88(+3.74%)
Nov 10, 2004 23.69 23.75 23.46 23.65 77,676 +0.89(+3.91%)
Nov 09, 2004 22.30 22.76 22.06 22.76 69,193 +0.13(+0.56%)
Nov 08, 2004 22.43 22.63 22.21 22.63 65,368 -0.18(-0.79%)
Nov 05, 2004 22.67 22.93 22.55 22.81 107,782 +0.14(+0.64%)
Nov 04, 2004 22.36 22.67 22.36 22.67 311,538 -0.02(-0.11%)
Nov 03, 2004 22.56 22.69 21.88 22.69 809,866 +0.84(+3.82%)
Nov 02, 2004 22.15 22.17 21.85 21.85 98,468 -0.24(-1.09%)
Nov 01, 2004 22.24 22.24 22.09 22.09 142,379 +0.09(+0.41%)
Oct 29, 2004 21.79 22.18 21.79 22.00 162,671 +0.48(+2.23%)
Oct 28, 2004 20.98 21.70 20.95 21.52 238,186 +0.10(+0.48%)
Oct 27, 2004 20.86 21.48 20.57 21.42 162,339 +1.04(+5.10%)
Oct 26, 2004 20.20 20.46 19.96 20.38 48,402 +0.48(+2.42%)
Oct 25, 2004 19.88 20.00 19.45 19.90 86,159 -0.18(-0.90%)
Oct 22, 2004 20.29 20.54 20.02 20.08 421,316 +0.21(+1.06%)
Oct 21, 2004 19.84 20.38 19.84 19.87 433,459 +0.18(+0.92%)
Oct 20, 2004 19.48 19.69 19.35 19.69 152,193 +0.11(+0.58%)
Oct 19, 2004 19.87 20.26 19.56 19.58 71,356 -0.29(-1.48%)
Oct 18, 2004 19.67 19.88 19.33 19.87 163,337 +0.32(+1.63%)
Oct 15, 2004 19.42 19.75 19.41 19.55 86,658 +0.45(+2.36%)
Oct 14, 2004 18.76 19.23 18.76 19.10 128,075 -0.41(-2.13%)
Oct 13, 2004 20.56 20.56 19.24 19.52 496,997 -0.93(-4.56%)
Oct 12, 2004 20.62 20.62 20.38 20.45 40,085 -0.17(-0.82%)
Oct 11, 2004 20.62 20.71 20.50 20.62 69,360 +0.05(+0.26%)
Oct 08, 2004 20.68 20.83 20.44 20.56 70,857 +0.12(+0.59%)
Oct 07, 2004 20.32 20.56 20.26 20.44 206,583 -0.16(-0.76%)
Oct 06, 2004 20.80 20.93 20.51 20.60 129,239 -0.44(-2.09%)
Oct 05, 2004 20.86 21.04 20.62 21.04 275,111 -0.10(-0.48%)
Oct 04, 2004 20.80 21.14 20.66 21.14 141,215 +0.58(+2.81%)
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.