Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. (NY: BAK )

8.780 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Jan 22, 2021 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 (%)
Dec 31, 2002 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Dec 30, 2002 3.250 3.390 3.250 3.300 18,800 +0.04(+1.23%)
Dec 27, 2002 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Dec 26, 2002 3.260 3.260 3.260 3.260 600 -0.19(-5.51%)
Dec 24, 2002 3.450 3.450 3.450 3.450 0 -0.02(-0.58%)
Dec 23, 2002 3.510 3.600 3.470 3.470 1,400 -0.03(-0.86%)
Dec 20, 2002 3.200 3.500 3.200 3.500 16,500 +0.40(+12.90%)
Dec 19, 2002 3.000 3.160 3.000 3.100 31,700 +0.10(+3.33%)
Dec 18, 2002 2.850 3.000 2.850 3.000 27,400 +0.00(+0.00%)
Dec 17, 2002 2.700 3.000 2.700 3.000 10,300 +0.35(+13.21%)
Dec 16, 2002 2.790 2.790 2.650 2.650 1,200 -0.04(-1.49%)
Dec 13, 2002 2.650 2.700 2.600 2.690 5,100 +0.04(+1.51%)
Dec 12, 2002 2.750 2.750 2.650 2.650 155,900 +0.00(+0.00%)
Dec 11, 2002 2.570 2.750 2.570 2.650 6,200 +0.08(+3.11%)
Dec 10, 2002 2.570 2.570 2.570 2.570 700 -0.06(-2.28%)
Dec 09, 2002 2.650 2.650 2.630 2.630 18,500 -0.17(-6.07%)
Dec 06, 2002 2.800 2.800 2.800 2.800 300 +0.10(+3.70%)
Dec 05, 2002 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Dec 04, 2002 2.810 2.810 2.700 2.700 100,000 -0.25(-8.47%)
Dec 03, 2002 2.900 2.950 2.900 2.950 1,200 +0.15(+5.36%)
Dec 02, 2002 2.800 2.800 2.800 2.800 200 +0.10(+3.70%)
Nov 29, 2002 2.750 2.750 2.500 2.700 2,000 -0.15(-5.26%)
Nov 27, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 26, 2002 2.850 2.850 2.850 2.850 1,000 -0.10(-3.39%)
Nov 25, 2002 2.950 2.950 2.950 2.950 500 -0.05(-1.67%)
Nov 22, 2002 3.000 3.000 3.000 3.000 70,000 +0.00(+0.00%)
Nov 21, 2002 3.000 3.000 3.000 3.000 70,000 +0.00(+0.00%)
Nov 20, 2002 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Nov 19, 2002 3.000 3.000 3.000 3.000 70,000 +0.00(+0.00%)
Nov 18, 2002 3.000 3.020 2.950 3.000 3,900 +0.00(+0.00%)
Nov 15, 2002 3.000 3.000 3.000 3.000 1,300 -0.15(-4.76%)
Nov 14, 2002 3.150 3.150 3.150 3.150 500 -0.24(-7.08%)
Nov 13, 2002 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 12, 2002 3.350 3.390 3.310 3.390 800 -0.06(-1.74%)
Nov 11, 2002 3.550 3.550 3.450 3.450 900 -0.02(-0.58%)
Nov 08, 2002 3.300 3.470 3.300 3.470 500 +0.37(+11.94%)
Nov 07, 2002 3.100 3.100 3.100 3.100 200 -0.10(-3.13%)
Nov 06, 2002 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 05, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 04, 2002 3.250 3.300 3.200 3.200 1,900 +0.05(+1.59%)
Nov 01, 2002 3.150 3.160 3.150 3.150 1,400 +0.05(+1.61%)
Oct 31, 2002 3.050 3.100 3.050 3.100 600 +0.15(+5.08%)
Oct 30, 2002 2.820 2.950 2.820 2.950 5,400 +0.00(+0.00%)
Oct 29, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 28, 2002 2.950 2.950 2.950 2.950 300 +0.10(+3.51%)
Oct 25, 2002 2.850 2.850 2.850 2.850 3,500 +0.00(+0.00%)
Oct 24, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 23, 2002 2.800 2.850 2.800 2.850 1,200 +0.10(+3.64%)
Oct 22, 2002 2.700 2.850 2.700 2.750 1,400 -0.05(-1.79%)
Oct 21, 2002 2.780 2.800 2.700 2.800 2,000 +0.02(+0.72%)
Oct 18, 2002 2.800 2.800 2.780 2.780 900 +0.08(+2.96%)
Oct 17, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 16, 2002 2.850 3.000 2.700 2.700 81,600 -0.15(-5.26%)
Oct 15, 2002 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Oct 14, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 11, 2002 3.000 3.000 2.800 2.850 600 -0.15(-5.00%)
Oct 10, 2002 3.150 3.150 3.000 3.000 1,800 -0.18(-5.66%)
Oct 09, 2002 3.250 3.250 3.180 3.180 5,200 -0.14(-4.22%)
Oct 08, 2002 3.350 3.350 3.300 3.320 19,300 +0.07(+2.15%)
Oct 07, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 04, 2002 3.250 3.250 3.250 3.250 3,700 +0.12(+3.83%)
Oct 03, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 02, 2002 3.230 3.350 3.100 3.130 13,100 -0.12(-3.69%)
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.
X