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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 3.256 3.528 3.256 3.443 18,904 +0.30(+9.60%)
Apr 29, 2003 3.009 3.262 3.009 3.142 14,261 +0.14(+4.83%)
Apr 28, 2003 2.925 3.015 2.858 2.997 36,980 +0.17(+6.20%)
Apr 25, 2003 2.834 2.846 2.822 2.822 1,824 -0.01(-0.43%)
Apr 24, 2003 2.895 2.895 2.834 2.834 3,150 -0.09(-3.09%)
Apr 23, 2003 2.895 3.045 2.858 2.925 22,718 +0.09(+3.19%)
Apr 22, 2003 2.895 2.895 2.744 2.834 67,161 -0.07(-2.29%)
Apr 21, 2003 2.864 2.955 2.864 2.901 4,974 +0.13(+4.57%)
Apr 17, 2003 2.533 2.895 2.533 2.774 47,427 +0.24(+9.52%)
Apr 16, 2003 2.503 2.593 2.503 2.533 8,954 +0.12(+5.00%)
Apr 15, 2003 2.316 2.412 2.316 2.412 4,643 +0.12(+5.26%)
Apr 14, 2003 2.231 2.352 2.231 2.291 6,633 +0.10(+4.40%)
Apr 11, 2003 2.195 2.195 2.195 2.195 0 +0.00(+0.00%)
Apr 10, 2003 2.183 2.225 2.183 2.195 69,317 -0.02(-0.82%)
Apr 09, 2003 2.201 2.213 2.123 2.213 3,648 +0.10(+4.86%)
Apr 08, 2003 2.171 2.171 2.111 2.111 1,658 -0.06(-2.78%)
Apr 07, 2003 2.171 2.171 2.171 2.171 497 -0.02(-0.83%)
Apr 04, 2003 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Apr 03, 2003 2.177 2.189 2.177 2.189 1,989 +0.01(+0.55%)
Apr 02, 2003 2.141 2.261 2.141 2.177 41,292 +0.16(+7.76%)
Apr 01, 2003 1.930 2.092 1.930 2.020 12,105 +0.09(+4.69%)
Mar 31, 2003 1.815 1.978 1.791 1.930 34,161 +0.13(+7.02%)
Mar 28, 2003 1.755 1.803 1.749 1.803 3,482 -0.01(-0.33%)
Mar 27, 2003 1.809 1.809 1.809 1.809 829 -0.06(-3.23%)
Mar 26, 2003 1.779 1.869 1.779 1.869 9,949 +0.12(+6.90%)
Mar 25, 2003 1.622 1.749 1.622 1.749 11,276 +0.15(+9.43%)
Mar 24, 2003 1.604 1.604 1.598 1.598 12,603 -0.03(-1.85%)
Mar 21, 2003 1.532 1.628 1.508 1.628 4,809 +0.12(+8.00%)
Mar 20, 2003 1.508 1.508 1.508 1.508 1,658 -0.03(-1.96%)
Mar 19, 2003 1.526 1.538 1.508 1.538 5,306 -0.03(-1.92%)
Mar 18, 2003 1.538 1.568 1.538 1.568 12,437,360 +0.08(+5.69%)
Mar 17, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Mar 14, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Mar 13, 2003 1.508 1.508 1.483 1.483 1,160 -0.05(-3.53%)
Mar 12, 2003 1.538 1.538 1.538 1.538 165 +0.03(+2.00%)
Mar 11, 2003 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Mar 10, 2003 1.508 1.508 1.508 1.508 1,160 -0.03(-1.96%)
Mar 07, 2003 1.477 1.556 1.477 1.538 6,301 +0.06(+4.08%)
Mar 06, 2003 1.387 1.489 1.357 1.477 40,131 +0.09(+6.52%)
Mar 05, 2003 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Mar 04, 2003 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Mar 03, 2003 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Feb 28, 2003 1.387 1.387 1.387 1.387 2,653 +0.02(+1.77%)
Feb 27, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
Feb 26, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
Feb 25, 2003 1.363 1.363 1.363 1.363 165 +0.01(+0.44%)
Feb 24, 2003 1.387 1.387 1.357 1.357 1,989 -0.05(-3.43%)
Feb 21, 2003 1.381 1.405 1.381 1.405 5,969 +0.05(+3.56%)
Feb 20, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Feb 19, 2003 1.357 1.357 1.357 1.357 17,412 -0.04(-3.02%)
Feb 18, 2003 1.321 1.399 1.321 1.399 56,548 +0.07(+5.45%)
Feb 14, 2003 1.296 1.327 1.296 1.327 4,311 -0.02(-1.79%)
Feb 13, 2003 1.351 1.351 1.327 1.351 38,970 -0.07(-5.08%)
Feb 12, 2003 1.423 1.423 1.423 1.423 663 +0.01(+0.43%)
Feb 11, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Feb 10, 2003 1.417 1.417 1.417 1.417 829 -0.06(-4.08%)
Feb 07, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Feb 06, 2003 1.429 1.477 1.357 1.477 4,477 +0.05(+3.38%)
Feb 05, 2003 1.429 1.429 1.429 1.429 8,125 +0.00(+0.00%)
Feb 04, 2003 1.477 1.477 1.423 1.429 3,316 -0.14(-8.85%)
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.