Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 30.57 30.74 30.57 30.73 7,130 +0.19(+0.61%)
Dec 30, 2004 30.75 30.75 30.06 30.54 44,442 -0.12(-0.39%)
Dec 29, 2004 30.24 30.66 30.24 30.66 44,940 +0.15(+0.49%)
Dec 28, 2004 29.97 30.51 29.85 30.51 122,217 +0.95(+3.20%)
Dec 27, 2004 29.28 29.64 29.28 29.57 31,673 +0.38(+1.30%)
Dec 23, 2004 28.95 29.19 28.95 29.19 36,980 +0.03(+0.10%)
Dec 22, 2004 29.25 29.45 29.07 29.16 68,156 -0.03(-0.10%)
Dec 21, 2004 28.67 29.25 28.67 29.19 173,625 +0.33(+1.15%)
Dec 20, 2004 28.40 28.91 28.40 28.85 184,072 +0.99(+3.55%)
Dec 17, 2004 27.92 28.09 27.71 27.87 78,935 -0.45(-1.58%)
Dec 16, 2004 28.64 28.70 28.01 28.31 88,388 -0.11(-0.38%)
Dec 15, 2004 28.52 29.00 28.37 28.42 113,926 +0.17(+0.60%)
Dec 14, 2004 28.28 28.39 28.16 28.25 65,005 +0.36(+1.30%)
Dec 13, 2004 27.14 28.16 27.14 27.89 64,342 +0.87(+3.24%)
Dec 10, 2004 26.86 27.08 26.80 27.02 59,865 +0.21(+0.79%)
Dec 09, 2004 27.64 27.64 26.58 26.80 127,358 -0.90(-3.26%)
Dec 08, 2004 26.96 28.07 26.71 27.71 103,644 +0.75(+2.77%)
Dec 07, 2004 27.62 27.62 26.96 26.96 120,725 -1.29(-4.57%)
Dec 06, 2004 28.19 28.28 28.09 28.25 92,202 +0.09(+0.32%)
Dec 03, 2004 27.80 28.55 27.80 28.16 256,541 +1.18(+4.36%)
Dec 02, 2004 27.05 27.12 26.77 26.99 94,523 +0.12(+0.45%)
Dec 01, 2004 26.44 26.89 26.44 26.86 88,719 +0.69(+2.65%)
Nov 30, 2004 26.26 26.47 25.93 26.17 136,976 +0.35(+1.35%)
Nov 29, 2004 25.87 25.99 25.69 25.82 129,680 -0.46(-1.77%)
Nov 26, 2004 26.14 26.33 26.14 26.29 71,307 +0.30(+1.14%)
Nov 24, 2004 26.41 26.41 25.99 25.99 53,066 -0.54(-2.05%)
Nov 23, 2004 26.65 26.77 26.35 26.53 486,549 +0.24(+0.92%)
Nov 22, 2004 25.21 26.39 24.83 26.29 111,936 +1.21(+4.81%)
Nov 19, 2004 25.51 25.51 24.84 25.09 45,935 -0.21(-0.83%)
Nov 18, 2004 25.76 25.76 25.12 25.30 37,146 -0.45(-1.76%)
Nov 17, 2004 25.87 26.11 25.64 25.75 100,991 +0.75(+2.99%)
Nov 16, 2004 25.21 25.22 24.90 25.00 117,574 -0.08(-0.34%)
Nov 15, 2004 25.18 25.30 25.09 25.09 36,980 -0.01(-0.02%)
Nov 12, 2004 24.81 25.21 24.72 25.09 76,614 +0.49(+1.99%)
Nov 11, 2004 24.30 24.71 23.94 24.60 395,839 +0.89(+3.74%)
Nov 10, 2004 23.76 23.82 23.53 23.72 77,443 +0.89(+3.91%)
Nov 09, 2004 22.37 22.82 22.13 22.82 68,985 +0.13(+0.56%)
Nov 08, 2004 22.49 22.70 22.28 22.70 65,171 -0.18(-0.79%)
Nov 05, 2004 22.73 23.00 22.61 22.88 107,458 +0.14(+0.64%)
Nov 04, 2004 22.43 22.73 22.43 22.73 310,602 -0.02(-0.11%)
Nov 03, 2004 22.63 22.76 21.95 22.76 807,433 +0.84(+3.82%)
Nov 02, 2004 22.22 22.24 21.92 21.92 98,172 -0.24(-1.09%)
Nov 01, 2004 22.31 22.31 22.16 22.16 141,951 +0.09(+0.41%)
Oct 29, 2004 21.86 22.25 21.86 22.07 162,183 +0.48(+2.23%)
Oct 28, 2004 21.05 21.77 21.02 21.59 237,470 +0.10(+0.48%)
Oct 27, 2004 20.92 21.54 20.64 21.49 161,851 +1.04(+5.10%)
Oct 26, 2004 20.26 20.52 20.02 20.44 48,256 +0.48(+2.42%)
Oct 25, 2004 19.94 20.06 19.51 19.96 85,900 -0.18(-0.90%)
Oct 22, 2004 20.35 20.61 20.08 20.14 420,051 +0.21(+1.06%)
Oct 21, 2004 19.90 20.44 19.90 19.93 432,156 +0.18(+0.92%)
Oct 20, 2004 19.54 19.75 19.41 19.75 151,735 +0.11(+0.58%)
Oct 19, 2004 19.93 20.32 19.62 19.63 71,141 -0.30(-1.48%)
Oct 18, 2004 19.73 19.94 19.39 19.93 162,846 +0.32(+1.63%)
Oct 15, 2004 19.48 19.81 19.47 19.61 86,398 +0.45(+2.36%)
Oct 14, 2004 18.81 19.29 18.81 19.16 127,690 -0.42(-2.13%)
Oct 13, 2004 20.62 20.62 19.30 19.57 495,504 -0.93(-4.56%)
Oct 12, 2004 20.68 20.68 20.44 20.51 39,965 -0.17(-0.82%)
Oct 11, 2004 20.68 20.77 20.56 20.68 69,151 +0.05(+0.26%)
Oct 08, 2004 20.74 20.89 20.50 20.62 70,644 +0.12(+0.59%)
Oct 07, 2004 20.38 20.62 20.32 20.50 205,962 -0.16(-0.76%)
Oct 06, 2004 20.86 20.99 20.57 20.66 128,851 -0.44(-2.09%)
Oct 05, 2004 20.92 21.10 20.68 21.10 274,285 -0.10(-0.48%)
Oct 04, 2004 20.86 21.20 20.72 21.20 140,790 +0.58(+2.81%)
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.