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 (%)
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%)
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%)
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.