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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 7.545 7.587 7.425 7.455 7,817 -0.05(-0.72%)
Sep 29, 2003 7.305 7.365 7.305 7.509 7,651 +0.26(+3.65%)
Sep 26, 2003 7.094 7.245 7.094 7.245 19,959 +0.40(+5.89%)
Sep 25, 2003 6.884 6.884 6.842 6.842 3,825 +0.04(+0.53%)
Sep 24, 2003 7.215 7.215 6.806 6.806 26,945 -0.02(-0.35%)
Sep 23, 2003 6.884 6.884 6.884 6.830 7,651 -0.05(-0.79%)
Sep 22, 2003 7.034 7.034 6.908 6.884 6,154 +0.06(+0.88%)
Sep 19, 2003 6.824 6.824 6.824 6.824 15,302 -0.15(-2.16%)
Sep 18, 2003 6.974 6.974 6.974 6.974 103,125 +0.09(+1.31%)
Sep 17, 2003 6.944 6.944 6.854 6.884 35,927 -0.08(-1.21%)
Sep 16, 2003 7.148 6.968 6.866 6.968 13,472 -0.18(-2.52%)
Sep 15, 2003 7.136 7.172 7.094 7.148 19,460 +0.00(+0.00%)
Sep 12, 2003 7.154 7.287 7.064 7.148 104,622 -0.04(-0.50%)
Sep 11, 2003 7.275 7.305 7.184 7.184 90,983 -0.05(-0.75%)
Sep 10, 2003 7.016 7.275 7.016 7.239 55,720 +0.01(+0.17%)
Sep 09, 2003 7.245 7.287 7.154 7.227 51,396 -0.10(-1.39%)
Sep 08, 2003 7.503 7.665 7.329 7.329 16,965 -0.14(-1.85%)
Sep 05, 2003 7.154 7.479 7.130 7.467 50,564 +0.43(+6.06%)
Sep 04, 2003 7.064 7.239 7.016 7.040 106,451 +0.08(+1.12%)
Sep 03, 2003 7.154 7.485 6.962 6.962 100,464 +0.14(+2.03%)
Sep 02, 2003 6.283 6.902 6.283 6.824 18,296 +0.60(+9.66%)
Aug 29, 2003 6.174 6.367 6.132 6.223 14,304 -0.01(-0.10%)
Aug 28, 2003 6.186 6.253 6.186 6.229 23,286 +0.07(+1.07%)
Aug 27, 2003 6.277 6.277 6.150 6.162 3,825 -0.06(-0.97%)
Aug 26, 2003 6.373 6.373 6.042 6.223 18,961 -0.09(-1.43%)
Aug 25, 2003 6.132 6.373 6.132 6.313 25,448 +0.37(+6.17%)
Aug 22, 2003 5.742 6.012 5.742 5.946 34,929 +0.46(+8.32%)
Aug 21, 2003 5.104 5.501 5.104 5.489 67,197 +0.44(+8.82%)
Aug 20, 2003 4.930 5.044 4.930 5.044 11,975 +0.08(+1.70%)
Aug 19, 2003 4.960 4.966 4.960 4.960 8,815 -0.02(-0.36%)
Aug 18, 2003 4.942 5.128 4.942 4.978 52,560 +0.10(+1.97%)
Aug 15, 2003 4.629 5.008 4.629 4.882 22,454 +0.31(+6.84%)
Aug 14, 2003 4.503 4.599 4.503 4.569 1,164 +0.17(+3.97%)
Aug 13, 2003 4.383 4.395 4.383 4.395 2,328 +0.01(+0.27%)
Aug 12, 2003 4.383 4.383 4.383 4.383 166 +0.02(+0.55%)
Aug 11, 2003 4.359 4.359 4.359 4.359 166 +0.01(+0.14%)
Aug 08, 2003 4.353 4.353 4.353 4.353 166 +0.01(+0.28%)
Aug 07, 2003 4.269 4.353 4.269 4.341 1,829 +0.14(+3.29%)
Aug 06, 2003 4.221 4.299 4.202 4.202 11,144 +0.00(+0.00%)
Aug 05, 2003 4.052 4.208 4.052 4.202 11,144 +0.18(+4.48%)
Aug 04, 2003 3.968 4.022 3.962 4.022 1,330 -0.14(-3.32%)
Aug 01, 2003 4.088 4.202 4.082 4.160 35,095 -0.17(-3.89%)
Jul 31, 2003 4.299 4.365 4.299 4.329 17,298 -0.06(-1.37%)
Jul 30, 2003 4.413 4.413 4.389 4.389 498 -0.03(-0.68%)
Jul 29, 2003 4.611 4.611 4.383 4.419 10,645 -0.19(-4.05%)
Jul 28, 2003 4.599 4.623 4.599 4.605 32,933 +0.01(+0.13%)
Jul 25, 2003 4.623 4.623 4.599 4.599 20,957 -0.03(-0.65%)
Jul 24, 2003 4.629 4.629 4.629 4.629 23,286 +0.10(+2.12%)
Jul 23, 2003 4.479 4.533 4.479 4.533 5,821 +0.11(+2.45%)
Jul 22, 2003 4.425 4.455 4.407 4.425 165,665 +0.04(+0.82%)
Jul 21, 2003 4.449 4.479 4.389 4.389 266,296 -0.10(-2.14%)
Jul 18, 2003 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
Jul 17, 2003 4.515 4.527 4.479 4.485 5,322 -0.05(-1.19%)
Jul 16, 2003 4.623 4.629 4.533 4.539 4,490 -0.12(-2.58%)
Jul 15, 2003 4.521 4.810 4.503 4.659 19,460 +0.18(+4.03%)
Jul 14, 2003 4.443 4.545 4.443 4.479 3,659 +0.04(+0.81%)
Jul 11, 2003 4.473 4.497 4.419 4.443 18,795 -0.04(-0.81%)
Jul 10, 2003 4.569 4.569 4.455 4.479 50,065 -0.14(-3.12%)
Jul 09, 2003 4.587 4.623 4.587 4.623 498 +0.03(+0.65%)
Jul 08, 2003 4.599 4.659 4.569 4.593 33,598 +0.02(+0.53%)
Jul 07, 2003 4.383 4.611 4.383 4.569 49,234 +0.25(+5.70%)
Jul 03, 2003 4.208 4.323 4.208 4.323 4,324 +0.17(+4.20%)
Jul 02, 2003 3.998 4.178 3.986 4.148 6,486 +0.18(+4.55%)
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.