Skip to main content

Braskem S.A. ADR (NY: BAK )

10.69 -0.21 (-1.93%)
Streaming Delayed Price Updated: 10:58 AM 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%)
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.