Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 20.17 20.65 20.17 20.56 348,131 +0.67(+3.39%)
Sep 30, 2004 19.54 20.08 19.54 19.89 521,947 +0.41(+2.10%)
Sep 29, 2004 19.36 19.51 19.18 19.48 73,019 +0.16(+0.81%)
Sep 28, 2004 18.75 19.33 18.64 19.32 144,874 +0.50(+2.68%)
Sep 27, 2004 19.55 19.55 18.64 18.82 585,485 -0.61(-3.16%)
Sep 24, 2004 19.39 19.48 19.26 19.43 190,948 +0.07(+0.37%)
Sep 23, 2004 19.72 19.75 19.33 19.36 2,138,686 +0.41(+2.16%)
Sep 22, 2004 19.54 19.66 18.94 18.95 75,514 -0.80(-4.05%)
Sep 21, 2004 19.33 19.75 19.12 19.75 72,187 +0.39(+2.02%)
Sep 20, 2004 18.94 19.44 18.82 19.36 57,716 +0.71(+3.80%)
Sep 17, 2004 18.88 18.93 18.65 18.65 102,460 +0.01(+0.06%)
Sep 16, 2004 17.50 18.64 17.50 18.64 44,244 +1.20(+6.90%)
Sep 15, 2004 17.38 17.74 17.33 17.44 46,739 +0.01(+0.03%)
Sep 14, 2004 17.13 17.50 16.77 17.43 116,099 -0.01(-0.03%)
Sep 13, 2004 18.22 18.22 17.44 17.44 65,700 -0.84(-4.61%)
Sep 10, 2004 18.16 18.64 18.16 18.28 30,604 -0.47(-2.50%)
Sep 09, 2004 18.88 18.88 18.34 18.75 50,897 -0.58(-3.02%)
Sep 08, 2004 19.17 19.54 19.17 19.33 59,712 +0.27(+1.42%)
Sep 07, 2004 18.94 19.14 18.93 19.06 12,308 +0.67(+3.66%)
Sep 03, 2004 18.10 18.53 18.10 18.39 53,724 +0.87(+4.98%)
Sep 02, 2004 16.83 17.56 16.71 17.51 97,470 +0.40(+2.35%)
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.