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, 2003 13.98 14.06 13.86 14.06 16,633 +0.13(+0.91%)
Dec 30, 2003 14.01 14.24 13.92 13.94 38,422 +0.11(+0.78%)
Dec 29, 2003 12.64 13.83 13.18 13.83 71,688 +1.18(+9.37%)
Dec 26, 2003 12.75 12.75 12.61 12.64 6,486 +0.19(+1.50%)
Dec 24, 2003 12.49 12.55 12.46 12.46 1,995 -0.11(-0.91%)
Dec 23, 2003 12.38 12.59 12.27 12.57 21,290 +0.10(+0.77%)
Dec 22, 2003 12.32 12.48 12.32 12.48 8,815 +0.16(+1.32%)
Dec 19, 2003 12.38 12.48 12.29 12.31 10,312 +0.01(+0.10%)
Dec 18, 2003 12.15 12.30 12.15 12.30 7,651 -0.08(-0.68%)
Dec 17, 2003 12.08 12.41 12.08 12.38 22,953 +0.65(+5.53%)
Dec 16, 2003 11.78 11.78 11.60 11.74 21,789 -0.12(-1.01%)
Dec 15, 2003 12.26 12.26 11.81 11.86 38,921 -0.47(-3.80%)
Dec 12, 2003 12.36 12.46 12.26 12.32 28,276 +0.09(+0.74%)
Dec 11, 2003 11.93 12.38 11.93 12.23 55,388 +0.54(+4.63%)
Dec 10, 2003 12.45 12.45 11.64 11.69 47,570 -1.01(-7.95%)
Dec 09, 2003 12.90 12.99 12.63 12.70 42,747 +0.48(+3.94%)
Dec 08, 2003 11.63 12.22 11.63 12.22 36,426 +0.79(+6.89%)
Dec 05, 2003 11.48 11.54 11.44 11.44 21,124 +0.61(+5.67%)
Dec 04, 2003 10.53 10.85 10.53 10.82 44,077 +0.36(+3.45%)
Dec 03, 2003 10.40 10.53 10.40 10.46 21,456 +0.32(+3.20%)
Dec 02, 2003 10.10 10.14 10.10 10.14 2,328 +0.15(+1.51%)
Dec 01, 2003 9.830 9.998 9.830 9.986 14,803 +0.31(+3.17%)
Nov 28, 2003 9.667 9.710 9.667 9.679 4,490 +0.27(+2.88%)
Nov 26, 2003 9.770 9.770 9.409 9.409 20,957 -0.33(-3.40%)
Nov 25, 2003 9.980 9.980 9.728 9.740 15,468 -0.33(-3.28%)
Nov 24, 2003 10.25 10.26 10.07 10.07 34,264 +0.07(+0.66%)
Nov 21, 2003 9.764 10.07 9.920 10.00 9,314 +0.24(+2.46%)
Nov 20, 2003 9.379 9.559 9.379 9.764 11,643 +0.41(+4.44%)
Nov 19, 2003 9.439 9.469 9.361 9.349 27,777 -0.16(-1.71%)
Nov 18, 2003 9.259 9.595 9.511 9.511 24,284 +0.25(+2.73%)
Nov 17, 2003 9.403 9.499 9.313 9.259 24,284 +0.03(+0.33%)
Nov 14, 2003 9.168 9.229 9.168 9.229 4,823 +0.34(+3.86%)
Nov 13, 2003 9.048 9.048 8.886 8.886 6,486 -0.20(-2.25%)
Nov 12, 2003 8.904 9.138 8.904 9.090 27,610 +0.19(+2.16%)
Nov 11, 2003 8.922 8.922 8.898 8.898 16,799 -0.14(-1.53%)
Nov 10, 2003 8.952 9.036 8.898 9.036 49,733 -0.19(-2.08%)
Nov 07, 2003 9.156 9.229 9.156 9.229 44,410 +0.09(+0.99%)
Nov 06, 2003 9.078 9.229 9.018 9.138 13,472 +0.11(+1.27%)
Nov 05, 2003 9.024 9.223 9.018 9.024 46,572 +0.18(+2.04%)
Nov 04, 2003 8.718 8.844 8.718 8.844 13,805 +0.33(+3.88%)
Nov 03, 2003 8.513 8.513 8.513 8.513 0 -0.02(-0.28%)
Oct 31, 2003 8.561 8.561 8.537 8.537 8,316 -0.11(-1.25%)
Oct 30, 2003 8.483 8.651 8.483 8.645 8,649 +0.11(+1.27%)
Oct 29, 2003 8.537 8.627 8.507 8.537 6,819 +0.03(+0.35%)
Oct 28, 2003 8.537 8.537 8.447 8.507 7,318 -0.19(-2.14%)
Oct 27, 2003 8.597 8.718 8.597 8.694 24,450 +0.34(+4.03%)
Oct 24, 2003 8.327 8.387 8.243 8.357 12,807 -0.12(-1.42%)
Oct 23, 2003 8.748 8.772 8.429 8.477 31,103 -0.44(-4.99%)
Oct 22, 2003 8.958 8.958 8.844 8.922 20,292 -0.09(-1.00%)
Oct 21, 2003 8.567 9.048 8.784 9.012 62,041 +0.44(+5.19%)
Oct 20, 2003 8.375 8.567 8.375 8.567 29,606 +0.28(+3.34%)
Oct 17, 2003 8.417 8.417 8.417 8.291 19,460 -0.14(-1.71%)
Oct 16, 2003 8.441 8.447 8.441 8.435 23,619 +0.05(+0.65%)
Oct 15, 2003 8.357 8.447 8.357 8.381 41,582 +0.10(+1.23%)
Oct 14, 2003 8.116 8.291 8.116 8.279 43,079 +0.28(+3.46%)
Oct 13, 2003 7.972 7.972 7.972 8.002 24,617 +0.01(+0.15%)
Oct 10, 2003 8.038 8.038 7.930 7.990 88,155 -0.01(-0.08%)
Oct 09, 2003 8.297 8.297 8.116 7.996 32,933 -0.13(-1.63%)
Oct 08, 2003 7.906 7.906 7.906 8.128 15,635 +0.41(+5.38%)
Oct 07, 2003 7.665 7.714 7.665 7.714 7,152 +0.10(+1.26%)
Oct 06, 2003 7.575 7.617 7.575 7.617 2,827 -0.02(-0.24%)
Oct 03, 2003 7.683 7.683 7.635 7.635 1,829 +0.01(+0.08%)
Oct 02, 2003 7.629 7.629 7.629 7.629 4,324 +0.05(+0.71%)
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.