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 (%)
Jun 30, 2005 10.10 10.30 9.992 10.09 169,990 +0.02(+0.18%)
Jun 29, 2005 10.28 10.39 9.944 10.07 220,555 +0.09(+0.90%)
Jun 28, 2005 9.559 10.11 9.559 9.980 746,161 +0.49(+5.20%)
Jun 27, 2005 9.469 9.613 9.289 9.487 214,567 -0.11(-1.13%)
Jun 24, 2005 9.445 9.734 9.445 9.595 421,316 -0.06(-0.62%)
Jun 23, 2005 10.25 10.28 9.649 9.655 405,848 -0.62(-6.03%)
Jun 22, 2005 10.47 10.47 10.11 10.27 860,763 -0.37(-3.45%)
Jun 21, 2005 10.83 11.02 10.34 10.64 310,207 -0.14(-1.34%)
Jun 20, 2005 10.91 10.91 10.61 10.79 417,324 -0.28(-2.50%)
Jun 17, 2005 11.27 11.45 11.00 11.06 625,238 -0.05(-0.49%)
Jun 16, 2005 10.91 11.12 10.86 11.12 652,517 +0.24(+2.21%)
Jun 15, 2005 10.88 10.88 10.52 10.88 405,681 -0.21(-1.90%)
Jun 14, 2005 10.85 11.24 10.33 11.09 865,421 +0.26(+2.44%)
Jun 13, 2005 11.00 11.06 10.79 10.82 213,569 -0.09(-0.83%)
Jun 10, 2005 10.71 10.91 10.58 10.91 266,462 +0.48(+4.61%)
Jun 09, 2005 10.33 10.52 10.27 10.43 600,289 -0.51(-4.67%)
Jun 08, 2005 11.39 11.60 10.71 10.94 527,103 -0.12(-1.09%)
Jun 07, 2005 11.33 11.48 11.04 11.06 643,202 -0.61(-5.25%)
Jun 06, 2005 12.02 12.02 11.37 11.68 421,982 -0.68(-5.50%)
Jun 03, 2005 12.81 12.88 12.09 12.35 209,244 -0.09(-0.72%)
Jun 02, 2005 11.59 12.54 11.59 12.45 371,084 +0.94(+8.21%)
Jun 01, 2005 11.36 11.69 11.36 11.50 173,150 +0.13(+1.11%)
May 31, 2005 11.66 11.66 11.20 11.37 224,547 +0.07(+0.64%)
May 27, 2005 11.00 11.30 10.97 11.30 173,483 +0.42(+3.87%)
May 26, 2005 10.82 10.94 10.74 10.88 112,772 +0.08(+0.72%)
May 25, 2005 11.18 11.18 10.74 10.80 150,529 +0.04(+0.39%)
May 24, 2005 10.43 10.76 10.28 10.76 524,275 +0.13(+1.24%)
May 23, 2005 10.88 10.90 10.52 10.63 277,773 -0.22(-2.05%)
May 20, 2005 11.31 11.31 10.82 10.85 154,688 -0.36(-3.22%)
May 19, 2005 11.47 11.47 11.15 11.21 214,234 -0.14(-1.22%)
May 18, 2005 11.39 11.50 11.32 11.35 541,574 +0.11(+0.96%)
May 17, 2005 11.18 11.27 11.00 11.24 215,232 +0.12(+1.08%)
May 16, 2005 10.82 11.23 10.82 11.12 164,002 -10.51(-48.58%)
May 13, 2005 21.67 22.01 21.58 21.63 329,335 -0.01(-0.06%)
May 12, 2005 22.76 22.76 21.64 21.64 172,485 -0.92(-4.08%)
May 11, 2005 22.85 22.85 22.14 22.56 243,675 -0.22(-0.98%)
May 10, 2005 23.49 23.49 22.34 22.79 430,132 -0.97(-4.07%)
May 09, 2005 24.14 24.14 23.48 23.75 310,041 -0.33(-1.37%)
May 06, 2005 24.52 24.61 24.08 24.08 124,415 -0.41(-1.67%)
May 05, 2005 24.95 25.00 24.35 24.49 155,685 -0.34(-1.36%)
May 04, 2005 24.29 25.00 24.21 24.83 59,047 +0.99(+4.16%)
May 03, 2005 23.63 23.86 23.52 23.84 131,068 +0.09(+0.38%)
May 02, 2005 24.07 24.08 23.45 23.75 54,390 +0.17(+0.74%)
Apr 29, 2005 23.66 24.04 22.85 23.57 84,496 +0.52(+2.24%)
Apr 28, 2005 23.96 23.99 22.98 23.06 163,836 -1.07(-4.44%)
Apr 27, 2005 24.29 24.35 23.75 24.13 91,149 +0.01(+0.02%)
Apr 26, 2005 24.28 24.41 24.11 24.12 59,879 -0.23(-0.94%)
Apr 25, 2005 23.81 24.46 23.69 24.35 86,159 +0.96(+4.09%)
Apr 22, 2005 23.87 23.99 23.27 23.39 129,904 -0.11(-0.49%)
Apr 21, 2005 23.69 23.81 23.17 23.51 146,537 -0.04(-0.15%)
Apr 20, 2005 23.99 24.20 23.34 23.54 149,864 -0.20(-0.86%)
Apr 19, 2005 23.21 23.87 23.21 23.75 262,969 +1.23(+5.45%)
Apr 18, 2005 22.36 22.77 22.27 22.52 144,042 -0.21(-0.93%)
Apr 15, 2005 23.03 23.16 22.24 22.73 185,126 -0.66(-2.80%)
Apr 14, 2005 25.22 25.22 23.34 23.39 108,780 -1.68(-6.71%)
Apr 13, 2005 25.33 25.73 25.04 25.07 197,435 +0.33(+1.34%)
Apr 12, 2005 24.67 24.93 24.36 24.74 170,156 +0.09(+0.37%)
Apr 11, 2005 24.89 24.95 24.42 24.65 76,678 -0.11(-0.44%)
Apr 08, 2005 24.11 25.18 23.96 24.76 151,527 +0.46(+1.91%)
Apr 07, 2005 24.05 24.32 23.75 24.29 111,940 +0.38(+1.58%)
Apr 06, 2005 24.38 24.48 23.57 23.92 238,352 -0.54(-2.21%)
Apr 05, 2005 25.13 25.22 24.46 24.46 131,401 -0.25(-1.02%)
Apr 04, 2005 24.67 25.07 23.75 24.71 167,329 -0.38(-1.51%)
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.