Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.44 17.56 17.16 17.42 300,560 +0.22(+1.29%)
Aug 30, 2004 16.23 17.22 16.23 17.20 40,584 +0.72(+4.38%)
Aug 27, 2004 16.02 16.59 16.02 16.48 49,067 +0.73(+4.62%)
Aug 26, 2004 15.33 16.09 15.33 15.75 82,999 +0.22(+1.39%)
Aug 25, 2004 15.09 15.54 15.09 15.54 13,971 +0.32(+2.13%)
Aug 24, 2004 15.27 15.39 15.02 15.21 34,596 +0.21(+1.40%)
Aug 23, 2004 14.73 15.31 14.73 15.00 74,516 +0.27(+1.84%)
Aug 20, 2004 14.55 14.86 14.55 14.73 21,623 +0.49(+3.46%)
Aug 19, 2004 14.88 15.06 14.08 14.24 58,714 -0.13(-0.92%)
Aug 18, 2004 13.67 14.40 13.65 14.37 172,485 +0.64(+4.64%)
Aug 17, 2004 13.50 13.95 13.46 13.73 60,710 +0.81(+6.23%)
Aug 16, 2004 12.54 12.93 12.54 12.93 9,979 +0.39(+3.12%)
Aug 13, 2004 12.54 12.58 12.54 12.54 1,164 +0.06(+0.48%)
Aug 12, 2004 12.48 12.48 12.35 12.48 6,486 +0.00(+0.00%)
Aug 11, 2004 12.40 12.63 12.26 12.48 23,619 -0.14(-1.14%)
Aug 10, 2004 12.27 12.63 12.27 12.62 25,615 +0.52(+4.32%)
Aug 09, 2004 12.20 12.25 11.99 12.10 15,136 +0.13(+1.10%)
Aug 06, 2004 11.54 11.96 11.54 11.96 15,468 +0.23(+2.00%)
Aug 05, 2004 12.27 12.32 11.69 11.73 24,118 -0.54(-4.36%)
Aug 04, 2004 12.42 12.42 12.26 12.26 12,807 -0.29(-2.35%)
Aug 03, 2004 12.32 12.57 12.32 12.56 17,963 +0.26(+2.15%)
Aug 02, 2004 12.00 12.29 11.81 12.29 30,438 +0.12(+0.99%)
Jul 30, 2004 12.02 12.21 12.02 12.17 2,494 +0.17(+1.40%)
Jul 29, 2004 11.78 12.01 11.78 12.01 22,621 +0.24(+2.04%)
Jul 28, 2004 11.36 11.78 11.36 11.77 20,957 +0.43(+3.76%)
Jul 27, 2004 11.28 11.41 11.06 11.34 28,276 +0.26(+2.39%)
Jul 26, 2004 11.51 11.51 10.86 11.07 26,446 -0.41(-3.56%)
Jul 23, 2004 12.02 12.11 11.45 11.48 49,566 -0.67(-5.54%)
Jul 22, 2004 12.00 12.16 11.81 12.16 27,777 +0.22(+1.86%)
Jul 21, 2004 12.28 12.28 11.75 11.93 51,396 -0.42(-3.41%)
Jul 20, 2004 11.84 12.35 11.84 12.35 28,941 +0.39(+3.27%)
Jul 19, 2004 12.17 12.17 11.90 11.96 14,969 -0.23(-1.92%)
Jul 16, 2004 12.11 12.20 12.11 12.20 9,148 +0.32(+2.73%)
Jul 15, 2004 11.69 11.87 11.69 11.87 5,322 +0.29(+2.54%)
Jul 14, 2004 11.63 11.99 11.54 11.58 20,126 -0.18(-1.53%)
Jul 13, 2004 11.72 11.76 11.60 11.76 24,617 +0.18(+1.56%)
Jul 12, 2004 11.54 11.62 11.54 11.58 2,494 +0.58(+5.25%)
Jul 09, 2004 11.03 11.18 11.00 11.00 7,152 +0.04(+0.38%)
Jul 08, 2004 11.48 11.48 10.94 10.96 11,643 -0.49(-4.30%)
Jul 07, 2004 11.59 11.63 11.42 11.45 21,789 +0.01(+0.11%)
Jul 06, 2004 11.69 11.69 11.42 11.44 23,951 -0.27(-2.31%)
Jul 02, 2004 11.28 11.71 11.27 11.71 17,464 +0.61(+5.53%)
Jul 01, 2004 11.09 11.24 11.00 11.10 17,464 +0.00(+0.00%)
Jun 30, 2004 10.59 11.18 10.51 11.10 31,602 +0.55(+5.19%)
Jun 29, 2004 10.40 10.60 10.40 10.55 34,430 +0.20(+1.92%)
Jun 28, 2004 10.47 10.52 10.31 10.35 44,244 -0.11(-1.04%)
Jun 25, 2004 10.44 10.47 10.35 10.46 16,134 -0.04(-0.40%)
Jun 24, 2004 10.53 10.55 10.39 10.50 25,947 +0.04(+0.40%)
Jun 23, 2004 10.40 10.53 10.40 10.46 11,975 +0.20(+1.93%)
Jun 22, 2004 10.08 10.28 10.08 10.26 2,494 +0.17(+1.67%)
Jun 21, 2004 10.13 10.32 10.09 10.09 8,316 +0.04(+0.42%)
Jun 18, 2004 10.03 10.18 10.03 10.05 15,967 -0.32(-3.07%)
Jun 17, 2004 10.26 10.66 10.15 10.37 25,282 +0.01(+0.06%)
Jun 16, 2004 9.770 10.39 9.764 10.36 24,949 +0.57(+5.77%)
Jun 15, 2004 9.535 9.896 9.535 9.800 15,635 +0.46(+4.89%)
Jun 14, 2004 9.607 9.692 9.289 9.343 25,615 -0.68(-6.78%)
Jun 10, 2004 10.04 10.10 10.01 10.02 5,987 -0.04(-0.42%)
Jun 09, 2004 10.25 10.25 10.04 10.06 60,378 -0.28(-2.73%)
Jun 08, 2004 10.44 10.44 10.18 10.35 26,280 -0.22(-2.05%)
Jun 07, 2004 10.58 10.65 10.38 10.56 50,065 +0.52(+5.15%)
Jun 04, 2004 9.740 10.13 9.673 10.05 48,568 +0.49(+5.09%)
Jun 03, 2004 9.559 9.607 9.379 9.559 53,392 -0.07(-0.69%)
Jun 02, 2004 9.559 9.673 9.487 9.625 39,586 +0.41(+4.44%)
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.