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

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 1.563 1.569 1.551 1.563 12,142 +0.00(+0.00%)
Jan 30, 2003 1.581 1.581 1.563 1.563 17,132 +0.01(+0.39%)
Jan 29, 2003 1.515 1.575 1.515 1.557 13,805 +0.04(+2.78%)
Jan 28, 2003 1.653 1.653 1.515 1.515 23,951 -0.20(-11.58%)
Jan 24, 2003 1.713 1.713 1.713 1.713 166 -0.06(-3.39%)
Jan 23, 2003 1.834 1.834 1.774 1.774 2,162 -0.10(-5.45%)
Jan 22, 2003 1.894 1.894 1.804 1.876 4,324 -0.08(-4.00%)
Jan 21, 2003 2.212 2.212 1.954 1.954 9,979 -0.24(-10.96%)
Jan 17, 2003 2.399 2.399 2.188 2.194 36,260 -0.24(-9.88%)
Jan 16, 2003 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Jan 15, 2003 2.459 2.465 2.411 2.435 10,977 -0.03(-1.22%)
Jan 14, 2003 2.405 2.465 2.405 2.465 11,144 +0.12(+5.13%)
Jan 13, 2003 2.465 2.465 2.345 2.345 5,987 -0.10(-3.94%)
Jan 10, 2003 2.375 2.465 2.375 2.441 6,154 +0.07(+2.78%)
Jan 09, 2003 2.327 2.375 2.327 2.375 498 +0.08(+3.67%)
Jan 08, 2003 2.255 2.309 2.255 2.291 1,829 +0.10(+4.38%)
Jan 07, 2003 2.249 2.285 2.194 2.194 2,328 -0.01(-0.27%)
Jan 06, 2003 2.074 2.200 2.074 2.200 1,496 +0.17(+8.28%)
Jan 03, 2003 1.966 2.032 1.966 2.032 2,328 +0.11(+5.63%)
Jan 02, 2003 1.954 1.954 1.924 1.924 72,354 -0.06(-3.03%)
Dec 31, 2002 1.984 1.984 1.984 1.984 166 +0.00(+0.00%)
Dec 30, 2002 1.954 2.038 1.954 1.984 31,270 +0.02(+1.23%)
Dec 27, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 26, 2002 1.960 1.960 1.960 1.960 997 -0.11(-5.51%)
Dec 24, 2002 2.074 2.074 2.074 2.074 0 -0.01(-0.58%)
Dec 23, 2002 2.110 2.164 2.086 2.086 2,328 -0.02(-0.86%)
Dec 20, 2002 1.924 2.104 1.924 2.104 27,444 +0.24(+12.90%)
Dec 19, 2002 1.804 1.900 1.804 1.864 52,726 +0.06(+3.33%)
Dec 18, 2002 1.713 1.804 1.713 1.804 45,574 +0.00(+0.00%)
Dec 17, 2002 1.623 1.804 1.623 1.804 17,132 +0.21(+13.21%)
Dec 16, 2002 1.677 1.677 1.593 1.593 1,995 -0.02(-1.49%)
Dec 13, 2002 1.593 1.623 1.563 1.617 8,482 +0.02(+1.51%)
Dec 12, 2002 1.653 1.653 1.593 1.593 259,310 +0.00(+0.00%)
Dec 11, 2002 1.545 1.653 1.545 1.593 10,312 +0.05(+3.11%)
Dec 10, 2002 1.545 1.545 1.545 1.545 1,164 -0.04(-2.28%)
Dec 09, 2002 1.593 1.593 1.581 1.581 30,771 -0.10(-6.07%)
Dec 06, 2002 1.683 1.683 1.683 1.683 498 +0.06(+3.70%)
Dec 05, 2002 1.623 1.623 1.623 1.623 665 +0.00(+0.00%)
Dec 04, 2002 1.689 1.689 1.623 1.623 166,331 -0.15(-8.47%)
Dec 03, 2002 1.744 1.774 1.744 1.774 1,995 +0.09(+5.36%)
Dec 02, 2002 1.683 1.683 1.683 1.683 332 +0.06(+3.70%)
Nov 29, 2002 1.653 1.653 1.503 1.623 3,326 -0.09(-5.26%)
Nov 27, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 26, 2002 1.713 1.713 1.713 1.713 1,663 -0.06(-3.39%)
Nov 25, 2002 1.774 1.774 1.774 1.774 831 -0.03(-1.67%)
Nov 22, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 21, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 20, 2002 1.804 1.804 1.804 1.804 6,653 +0.00(+0.00%)
Nov 19, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 18, 2002 1.804 1.816 1.774 1.804 6,486 +0.00(+0.00%)
Nov 15, 2002 1.804 1.804 1.804 1.804 2,162 -0.09(-4.76%)
Nov 14, 2002 1.894 1.894 1.894 1.894 831 -0.14(-7.08%)
Nov 13, 2002 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Nov 12, 2002 2.014 2.038 1.990 2.038 1,330 -0.04(-1.74%)
Nov 11, 2002 2.134 2.134 2.074 2.074 1,496 -0.01(-0.58%)
Nov 08, 2002 1.984 2.086 1.984 2.086 831 +0.22(+11.94%)
Nov 07, 2002 1.864 1.864 1.864 1.864 332 -0.06(-3.12%)
Nov 06, 2002 1.924 1.924 1.924 1.924 1,663 +0.00(+0.00%)
Nov 05, 2002 1.924 1.924 1.924 1.924 0 +0.00(+0.00%)
Nov 04, 2002 1.954 1.984 1.924 1.924 3,160 +0.03(+1.59%)
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.