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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 3.847 3.847 3.847 3.865 1,658 -0.02(-0.62%)
Jun 27, 2003 3.889 3.889 3.889 3.889 165 +0.00(+0.00%)
Jun 26, 2003 3.883 3.889 3.883 3.889 2,984 +0.02(+0.62%)
Jun 25, 2003 3.956 3.956 3.799 3.865 20,563 -0.13(-3.32%)
Jun 24, 2003 3.980 4.004 3.920 3.998 3,648 +0.13(+3.43%)
Jun 23, 2003 3.883 3.883 3.829 3.865 663 +0.04(+1.10%)
Jun 20, 2003 3.920 3.920 3.823 3.823 1,492 -0.11(-2.76%)
Jun 19, 2003 4.064 4.101 3.920 3.932 9,784 -0.07(-1.81%)
Jun 18, 2003 4.191 4.191 3.980 4.004 11,774 -0.21(-5.01%)
Jun 17, 2003 4.040 4.263 4.040 4.215 184,238 +0.02(+0.43%)
Jun 16, 2003 4.191 4.197 4.191 4.197 2,984 +0.07(+1.61%)
Jun 13, 2003 4.070 4.131 4.070 4.131 6,135 +0.06(+1.48%)
Jun 12, 2003 4.070 4.131 4.010 4.070 7,794 +0.11(+2.74%)
Jun 11, 2003 3.962 3.962 3.962 3.962 1,492 +0.01(+0.15%)
Jun 10, 2003 4.131 4.131 3.950 3.956 8,291 +0.04(+0.92%)
Jun 09, 2003 4.016 4.016 3.920 3.920 6,135 -0.12(-2.99%)
Jun 06, 2003 4.221 4.221 4.040 4.040 12,603 +0.02(+0.60%)
Jun 05, 2003 4.010 4.016 3.920 4.016 5,472 +0.14(+3.58%)
Jun 04, 2003 3.678 3.877 3.678 3.877 28,357 +0.24(+6.46%)
Jun 03, 2003 3.558 3.642 3.558 3.642 3,648 +0.08(+2.20%)
Jun 02, 2003 3.678 3.678 3.534 3.564 50,246 -0.16(-4.37%)
May 30, 2003 3.739 3.739 3.727 3.727 5,969 -0.02(-0.64%)
May 29, 2003 3.751 3.751 3.751 3.751 497 +0.05(+1.47%)
May 28, 2003 3.697 3.697 3.697 3.697 829 +0.02(+0.66%)
May 27, 2003 3.709 3.709 3.660 3.672 23,050 -0.12(-3.18%)
May 23, 2003 3.793 3.793 3.793 3.793 1,658 +0.11(+3.11%)
May 22, 2003 3.588 3.678 3.588 3.678 4,477 +0.09(+2.52%)
May 21, 2003 3.588 3.588 3.588 3.588 0 +0.00(+0.00%)
May 20, 2003 3.588 3.588 3.588 3.588 21,889 +0.00(+0.00%)
May 19, 2003 3.769 3.769 3.558 3.588 8,954 -0.15(-4.03%)
May 16, 2003 3.715 3.739 3.498 3.739 13,100 +0.03(+0.81%)
May 15, 2003 3.920 3.920 3.558 3.709 23,050 -0.33(-8.21%)
May 14, 2003 4.221 4.221 4.040 4.040 9,286 -0.18(-4.29%)
May 13, 2003 4.462 4.511 4.221 4.221 24,543 -0.12(-2.78%)
May 12, 2003 4.155 4.348 4.101 4.342 133,494 +0.18(+4.35%)
May 09, 2003 3.980 4.221 3.980 4.161 12,437 +0.27(+6.98%)
May 08, 2003 3.950 4.372 3.889 3.889 58,041 +0.06(+1.57%)
May 07, 2003 3.528 3.829 3.528 3.829 24,211 +0.48(+14.21%)
May 06, 2003 3.371 3.401 3.353 3.353 1,658 +0.04(+1.09%)
May 05, 2003 3.479 3.618 3.317 3.317 13,266 -0.18(-5.17%)
May 02, 2003 3.618 3.618 3.498 3.498 6,301 +0.00(+0.00%)
May 01, 2003 3.498 3.498 3.498 3.498 331 +0.05(+1.58%)
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%)
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.