Skip to main content

Braskem S.A. ADR (NY: BAK )

10.57 -0.33 (-2.98%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.299 4.365 4.299 4.329 17,298 -0.06(-1.37%)
Jul 30, 2003 4.413 4.413 4.389 4.389 498 -0.03(-0.68%)
Jul 29, 2003 4.611 4.611 4.383 4.419 10,645 -0.19(-4.05%)
Jul 28, 2003 4.599 4.623 4.599 4.605 32,933 +0.01(+0.13%)
Jul 25, 2003 4.623 4.623 4.599 4.599 20,957 -0.03(-0.65%)
Jul 24, 2003 4.629 4.629 4.629 4.629 23,286 +0.10(+2.12%)
Jul 23, 2003 4.479 4.533 4.479 4.533 5,821 +0.11(+2.45%)
Jul 22, 2003 4.425 4.455 4.407 4.425 165,665 +0.04(+0.82%)
Jul 21, 2003 4.449 4.479 4.389 4.389 266,296 -0.10(-2.14%)
Jul 18, 2003 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
Jul 17, 2003 4.515 4.527 4.479 4.485 5,322 -0.05(-1.19%)
Jul 16, 2003 4.623 4.629 4.533 4.539 4,490 -0.12(-2.58%)
Jul 15, 2003 4.521 4.810 4.503 4.659 19,460 +0.18(+4.03%)
Jul 14, 2003 4.443 4.545 4.443 4.479 3,659 +0.04(+0.81%)
Jul 11, 2003 4.473 4.497 4.419 4.443 18,795 -0.04(-0.81%)
Jul 10, 2003 4.569 4.569 4.455 4.479 50,065 -0.14(-3.12%)
Jul 09, 2003 4.587 4.623 4.587 4.623 498 +0.03(+0.65%)
Jul 08, 2003 4.599 4.659 4.569 4.593 33,598 +0.02(+0.53%)
Jul 07, 2003 4.383 4.611 4.383 4.569 49,234 +0.25(+5.70%)
Jul 03, 2003 4.208 4.323 4.208 4.323 4,324 +0.17(+4.20%)
Jul 02, 2003 3.998 4.178 3.986 4.148 6,486 +0.18(+4.55%)
Jul 01, 2003 3.902 3.968 3.902 3.968 2,328 +0.11(+2.96%)
Jun 30, 2003 3.836 3.836 3.836 3.854 1,663 -0.02(-0.62%)
Jun 27, 2003 3.878 3.878 3.878 3.878 166 +0.00(+0.00%)
Jun 26, 2003 3.872 3.878 3.872 3.878 2,993 +0.02(+0.62%)
Jun 25, 2003 3.944 3.944 3.788 3.854 20,625 -0.13(-3.32%)
Jun 24, 2003 3.968 3.992 3.908 3.986 3,659 +0.13(+3.43%)
Jun 23, 2003 3.872 3.872 3.818 3.854 665 +0.04(+1.10%)
Jun 20, 2003 3.908 3.908 3.812 3.812 1,496 -0.11(-2.76%)
Jun 19, 2003 4.052 4.088 3.908 3.920 9,813 -0.07(-1.81%)
Jun 18, 2003 4.178 4.178 3.968 3.992 11,809 -0.21(-5.01%)
Jun 17, 2003 4.028 4.251 4.028 4.202 184,793 +0.02(+0.43%)
Jun 16, 2003 4.178 4.184 4.178 4.184 2,993 +0.07(+1.61%)
Jun 13, 2003 4.058 4.118 4.058 4.118 6,154 +0.06(+1.48%)
Jun 12, 2003 4.058 4.118 3.998 4.058 7,817 +0.11(+2.74%)
Jun 11, 2003 3.950 3.950 3.950 3.950 1,496 +0.01(+0.15%)
Jun 10, 2003 4.118 4.118 3.938 3.944 8,316 +0.04(+0.92%)
Jun 09, 2003 4.004 4.004 3.908 3.908 6,154 -0.12(-2.99%)
Jun 06, 2003 4.208 4.208 4.028 4.028 12,641 +0.02(+0.60%)
Jun 05, 2003 3.998 4.004 3.908 4.004 5,488 +0.14(+3.58%)
Jun 04, 2003 3.667 3.866 3.667 3.866 28,442 +0.23(+6.46%)
Jun 03, 2003 3.547 3.631 3.547 3.631 3,659 +0.08(+2.20%)
Jun 02, 2003 3.667 3.667 3.523 3.553 50,398 -0.16(-4.37%)
May 30, 2003 3.728 3.728 3.715 3.715 5,987 -0.02(-0.64%)
May 29, 2003 3.740 3.740 3.740 3.740 498 +0.05(+1.47%)
May 28, 2003 3.685 3.685 3.685 3.685 831 +0.02(+0.66%)
May 27, 2003 3.697 3.697 3.649 3.661 23,120 -0.12(-3.18%)
May 23, 2003 3.782 3.782 3.782 3.782 1,663 +0.11(+3.11%)
May 22, 2003 3.577 3.667 3.577 3.667 4,490 +0.09(+2.52%)
May 21, 2003 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
May 20, 2003 3.577 3.577 3.577 3.577 21,955 +0.00(+0.00%)
May 19, 2003 3.758 3.758 3.547 3.577 8,981 -0.15(-4.03%)
May 16, 2003 3.703 3.728 3.487 3.728 13,140 +0.03(+0.81%)
May 15, 2003 3.908 3.908 3.547 3.697 23,120 -0.33(-8.21%)
May 14, 2003 4.208 4.208 4.028 4.028 9,314 -0.18(-4.29%)
May 13, 2003 4.449 4.497 4.208 4.208 24,617 -0.12(-2.78%)
May 12, 2003 4.142 4.335 4.088 4.329 133,896 +0.18(+4.35%)
May 09, 2003 3.968 4.208 3.968 4.148 12,474 +0.27(+6.98%)
May 08, 2003 3.938 4.359 3.878 3.878 58,215 +0.06(+1.58%)
May 07, 2003 3.517 3.818 3.517 3.818 24,284 +0.47(+14.21%)
May 06, 2003 3.361 3.391 3.343 3.343 1,663 +0.04(+1.09%)
May 05, 2003 3.469 3.607 3.307 3.307 13,306 -0.18(-5.17%)
May 02, 2003 3.607 3.607 3.487 3.487 6,320 +0.00(+0.00%)
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.