Skip to main content

Braskem S.A. ADR (NY: BAK )

7.295 +0.385 (+5.57%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.