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

Braskem S.A. ADR (NY: BAK )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 30, 2004 12.06 12.25 12.06 12.21 2,487 +0.17(+1.40%)
Jul 29, 2004 11.81 12.04 11.81 12.04 22,553 +0.24(+2.04%)
Jul 28, 2004 11.40 11.81 11.40 11.80 20,894 +0.43(+3.76%)
Jul 27, 2004 11.32 11.45 11.09 11.37 28,191 +0.27(+2.39%)
Jul 26, 2004 11.55 11.55 10.89 11.11 26,367 -0.41(-3.56%)
Jul 23, 2004 12.06 12.15 11.48 11.52 49,417 -0.68(-5.54%)
Jul 22, 2004 12.04 12.19 11.85 12.19 27,693 +0.22(+1.86%)
Jul 21, 2004 12.31 12.31 11.79 11.97 51,241 -0.42(-3.41%)
Jul 20, 2004 11.88 12.39 11.88 12.39 28,854 +0.39(+3.27%)
Jul 19, 2004 12.21 12.21 11.94 12.00 14,924 -0.24(-1.92%)
Jul 16, 2004 12.15 12.24 12.15 12.24 9,120 +0.33(+2.73%)
Jul 15, 2004 11.73 11.91 11.73 11.91 5,306 +0.30(+2.54%)
Jul 14, 2004 11.66 12.03 11.58 11.61 20,065 -0.18(-1.53%)
Jul 13, 2004 11.76 11.80 11.63 11.80 24,543 +0.18(+1.56%)
Jul 12, 2004 11.58 11.66 11.58 11.61 2,487 +0.58(+5.25%)
Jul 09, 2004 11.07 11.22 11.04 11.04 7,130 +0.04(+0.38%)
Jul 08, 2004 11.52 11.52 10.97 10.99 11,608 -0.49(-4.30%)
Jul 07, 2004 11.63 11.67 11.46 11.49 21,723 +0.01(+0.11%)
Jul 06, 2004 11.73 11.73 11.46 11.48 23,879 -0.27(-2.31%)
Jul 02, 2004 11.31 11.75 11.31 11.75 17,412 +0.62(+5.53%)
Jul 01, 2004 11.13 11.28 11.04 11.13 17,412 +0.00(+0.00%)
Jun 30, 2004 10.62 11.22 10.54 11.13 31,507 +0.55(+5.19%)
Jun 29, 2004 10.43 10.63 10.43 10.58 34,327 +0.20(+1.92%)
Jun 28, 2004 10.50 10.55 10.34 10.38 44,111 -0.11(-1.04%)
Jun 25, 2004 10.47 10.50 10.38 10.49 16,085 -0.04(-0.40%)
Jun 24, 2004 10.56 10.58 10.43 10.53 25,869 +0.04(+0.40%)
Jun 23, 2004 10.43 10.56 10.43 10.49 11,939 +0.20(+1.93%)
Jun 22, 2004 10.11 10.31 10.11 10.29 2,487 +0.17(+1.67%)
Jun 21, 2004 10.16 10.35 10.12 10.12 8,291 +0.04(+0.42%)
Jun 18, 2004 10.06 10.22 10.06 10.08 15,919 -0.32(-3.07%)
Jun 17, 2004 10.29 10.69 10.19 10.40 25,206 +0.01(+0.06%)
Jun 16, 2004 9.799 10.43 9.793 10.40 24,874 +0.57(+5.77%)
Jun 15, 2004 9.564 9.926 9.564 9.829 15,588 +0.46(+4.89%)
Jun 14, 2004 9.636 9.721 9.317 9.371 25,538 -0.68(-6.78%)
Jun 10, 2004 10.07 10.13 10.04 10.05 5,969 -0.04(-0.42%)
Jun 09, 2004 10.28 10.28 10.07 10.09 60,196 -0.28(-2.73%)
Jun 08, 2004 10.47 10.47 10.21 10.38 26,201 -0.22(-2.05%)
Jun 07, 2004 10.61 10.69 10.41 10.60 49,915 +0.52(+5.15%)
Jun 04, 2004 9.769 10.16 9.703 10.08 48,422 +0.49(+5.09%)
Jun 03, 2004 9.588 9.636 9.407 9.588 53,231 -0.07(-0.69%)
Jun 02, 2004 9.588 9.703 9.516 9.654 39,467 +0.41(+4.44%)
Jun 01, 2004 8.834 9.347 8.665 9.244 88,885 -0.18(-1.92%)
May 28, 2004 9.365 9.528 9.003 9.425 49,417 +0.27(+2.96%)
May 27, 2004 8.593 9.244 8.593 9.154 72,136 +0.77(+9.21%)
May 26, 2004 8.249 8.623 8.020 8.382 49,915 +0.40(+4.98%)
May 25, 2004 7.664 7.996 7.640 7.984 52,734 +0.37(+4.83%)
May 24, 2004 7.743 7.869 7.459 7.616 51,241 -0.11(-1.41%)
May 21, 2004 7.568 7.900 7.477 7.725 184,902 +0.01(+0.08%)
May 20, 2004 8.141 8.231 7.689 7.719 51,573 -0.69(-8.24%)
May 19, 2004 8.684 8.913 8.298 8.412 47,593 -0.02(-0.21%)
May 18, 2004 8.834 8.889 8.249 8.430 31,010 -0.12(-1.41%)
May 17, 2004 8.925 8.925 8.533 8.551 41,292 -0.80(-8.52%)
May 14, 2004 9.347 9.648 9.287 9.347 44,442 +0.25(+2.72%)
May 13, 2004 8.478 9.232 8.412 9.100 58,372 +0.35(+4.00%)
May 12, 2004 8.653 8.798 8.382 8.750 64,010 -0.05(-0.62%)
May 11, 2004 8.533 8.804 8.442 8.804 86,729 +0.66(+8.15%)
May 10, 2004 8.925 8.925 8.032 8.141 84,574 -1.51(-15.68%)
May 07, 2004 10.13 10.25 9.642 9.654 57,211 -1.02(-9.55%)
May 06, 2004 11.44 11.44 10.62 10.67 19,070 -0.95(-8.20%)
May 05, 2004 11.83 11.83 11.37 11.63 17,909 -0.14(-1.18%)
May 04, 2004 11.61 12.02 11.61 11.77 33,166 +0.10(+0.88%)
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.