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

Braskem S.A. ADR (NY: BAK )

8.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Nov 01, 2002 1.894 1.900 1.894 1.894 2,328 +0.03(+1.61%)
Oct 31, 2002 1.834 1.864 1.834 1.864 997 +0.09(+5.08%)
Oct 30, 2002 1.695 1.774 1.695 1.774 8,981 +0.00(+0.00%)
Oct 29, 2002 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 28, 2002 1.774 1.774 1.774 1.774 498 +0.06(+3.51%)
Oct 25, 2002 1.713 1.713 1.713 1.713 5,821 +0.00(+0.00%)
Oct 24, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Oct 23, 2002 1.683 1.713 1.683 1.713 1,995 +0.06(+3.64%)
Oct 22, 2002 1.623 1.713 1.623 1.653 2,328 -0.03(-1.79%)
Oct 21, 2002 1.671 1.683 1.623 1.683 3,326 +0.01(+0.72%)
Oct 18, 2002 1.683 1.683 1.671 1.671 1,496 +0.05(+2.96%)
Oct 17, 2002 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Oct 16, 2002 1.713 1.804 1.623 1.623 135,726 -0.09(-5.26%)
Oct 15, 2002 1.713 1.713 1.713 1.713 166 +0.00(+0.00%)
Oct 14, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Oct 11, 2002 1.804 1.804 1.683 1.713 997 -0.09(-5.00%)
Oct 10, 2002 1.894 1.894 1.804 1.804 2,993 -0.11(-5.66%)
Oct 09, 2002 1.954 1.954 1.912 1.912 8,649 -0.08(-4.22%)
Oct 08, 2002 2.014 2.014 1.984 1.996 32,101 +0.04(+2.15%)
Oct 07, 2002 1.954 1.954 1.954 1.954 0 +0.00(+0.00%)
Oct 04, 2002 1.954 1.954 1.954 1.954 6,154 +0.07(+3.83%)
Oct 03, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Oct 02, 2002 1.942 2.014 1.864 1.882 21,789 -0.07(-3.69%)
Oct 01, 2002 1.924 1.954 1.864 1.954 15,635 -0.06(-2.99%)
Sep 30, 2002 1.912 2.014 1.804 2.014 16,466 +0.10(+5.35%)
Sep 27, 2002 1.912 1.918 1.912 1.912 20,625 -0.08(-4.22%)
Sep 26, 2002 2.044 2.044 1.996 1.996 6,985 -0.11(-5.14%)
Sep 25, 2002 2.014 2.104 1.984 2.104 8,649 +0.12(+6.06%)
Sep 24, 2002 2.044 2.044 1.984 1.984 2,494 -0.36(-15.38%)
Sep 23, 2002 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Sep 20, 2002 2.164 2.345 2.158 2.345 32,434 +0.12(+5.41%)
Sep 19, 2002 2.224 2.224 2.224 2.224 665 -0.06(-2.63%)
Sep 18, 2002 2.405 2.405 2.255 2.285 23,951 -0.24(-9.52%)
Sep 17, 2002 2.585 2.585 2.525 2.525 4,657 -0.06(-2.33%)
Sep 16, 2002 2.711 2.711 2.585 2.585 27,610 -0.15(-5.49%)
Sep 13, 2002 2.736 2.736 2.736 2.736 0 +0.00(+0.00%)
Sep 12, 2002 2.736 2.736 2.736 2.736 665 -0.03(-1.09%)
Sep 11, 2002 2.766 2.766 2.766 2.766 166 +0.06(+2.22%)
Sep 10, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Sep 09, 2002 2.705 2.705 2.705 2.705 133,064 +0.00(+0.00%)
Sep 06, 2002 2.705 2.705 2.615 2.705 29,107 +0.00(+0.00%)
Sep 05, 2002 2.736 2.736 2.705 2.705 8,482 +0.00(+0.00%)
Sep 04, 2002 2.705 2.705 2.705 2.705 36,093 -0.15(-5.26%)
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.