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 (%)
Jan 31, 2005 26.63 27.05 26.39 26.93 112,772 +0.84(+3.20%)
Jan 28, 2005 25.74 26.15 25.58 26.10 128,241 +0.35(+1.38%)
Jan 27, 2005 25.25 25.74 25.04 25.74 163,503 -0.18(-0.70%)
Jan 26, 2005 25.94 26.08 25.82 25.92 71,023 +0.12(+0.47%)
Jan 25, 2005 25.85 26.02 25.67 25.80 86,159 +0.28(+1.11%)
Jan 24, 2005 26.25 26.25 25.43 25.52 152,525 -0.16(-0.61%)
Jan 21, 2005 25.79 25.93 25.64 25.68 184,294 +0.61(+2.42%)
Jan 20, 2005 25.61 25.61 24.95 25.07 274,945 -0.87(-3.36%)
Jan 19, 2005 26.61 26.66 25.76 25.94 164,335 -0.24(-0.92%)
Jan 18, 2005 26.75 26.75 26.09 26.18 272,117 -1.05(-3.86%)
Jan 14, 2005 27.11 27.36 27.08 27.23 448,096 +0.12(+0.44%)
Jan 13, 2005 27.42 27.44 26.90 27.11 301,059 +0.00(+0.00%)
Jan 12, 2005 26.33 27.23 26.32 27.11 309,376 +0.96(+3.68%)
Jan 11, 2005 26.33 26.45 26.15 26.15 189,284 +0.38(+1.47%)
Jan 10, 2005 26.69 26.69 25.61 25.77 140,217 -0.84(-3.14%)
Jan 07, 2005 26.90 27.14 26.49 26.61 171,321 +0.30(+1.14%)
Jan 06, 2005 26.75 26.86 25.85 26.31 374,411 -0.54(-1.99%)
Jan 05, 2005 27.23 27.60 26.59 26.84 252,158 -0.56(-2.04%)
Jan 04, 2005 28.92 28.92 27.05 27.40 210,741 -1.94(-6.60%)
Jan 03, 2005 30.01 30.24 29.34 29.34 86,492 -1.30(-4.24%)
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%)
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.