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

Braskem S.A. ADR (NY: BAK )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2004 14.38 14.44 13.30 14.02 103,313 -0.83(-5.56%)
Jan 29, 2004 15.30 15.31 14.59 14.85 66,664 -0.46(-3.03%)
Jan 28, 2004 16.19 16.19 15.17 15.31 63,347 -0.82(-5.08%)
Jan 27, 2004 16.16 16.35 16.10 16.13 15,090 -0.30(-1.83%)
Jan 26, 2004 16.88 16.88 16.43 16.43 37,146 -0.16(-0.95%)
Jan 23, 2004 16.22 16.67 16.22 16.59 60,860 +0.10(+0.59%)
Jan 22, 2004 16.64 16.67 16.32 16.49 66,498 -0.41(-2.43%)
Jan 21, 2004 16.94 16.94 16.34 16.90 52,236 -0.31(-1.82%)
Jan 20, 2004 17.31 17.33 16.94 17.22 65,835 +0.10(+0.60%)
Jan 16, 2004 16.70 17.34 16.58 17.11 43,282 +0.13(+0.75%)
Jan 15, 2004 16.70 17.19 16.70 16.99 45,603 +0.33(+1.99%)
Jan 14, 2004 17.07 17.13 16.49 16.66 84,076 -0.68(-3.93%)
Jan 13, 2004 17.49 17.61 17.16 17.34 171,967 -0.30(-1.71%)
Jan 12, 2004 16.70 17.73 16.70 17.64 148,419 +1.39(+8.57%)
Jan 09, 2004 15.26 16.28 15.26 16.25 66,000 +1.02(+6.69%)
Jan 08, 2004 15.80 15.80 15.11 15.23 72,965 -0.81(-5.08%)
Jan 07, 2004 16.28 16.28 16.08 16.04 20,065 -0.25(-1.52%)
Jan 06, 2004 16.52 16.58 16.22 16.29 43,779 -0.29(-1.75%)
Jan 05, 2004 16.49 16.88 16.49 16.58 90,046 +1.32(+8.66%)
Jan 02, 2004 14.56 15.36 14.56 15.26 47,759 +1.15(+8.17%)
Dec 31, 2003 14.02 14.10 13.91 14.10 16,583 +0.13(+0.91%)
Dec 30, 2003 14.05 14.28 13.96 13.98 38,307 +0.11(+0.78%)
Dec 29, 2003 12.68 13.87 13.22 13.87 71,473 +1.19(+9.37%)
Dec 26, 2003 12.78 12.78 12.65 12.68 6,467 +0.19(+1.50%)
Dec 24, 2003 12.52 12.59 12.49 12.49 1,989 -0.11(-0.91%)
Dec 23, 2003 12.42 12.63 12.31 12.61 21,226 +0.10(+0.77%)
Dec 22, 2003 12.36 12.52 12.36 12.51 8,789 +0.16(+1.32%)
Dec 19, 2003 12.42 12.51 12.33 12.35 10,281 +0.01(+0.10%)
Dec 18, 2003 12.19 12.34 12.19 12.34 7,628 -0.08(-0.68%)
Dec 17, 2003 12.12 12.45 12.12 12.42 22,884 +0.65(+5.53%)
Dec 16, 2003 11.82 11.82 11.64 11.77 21,723 -0.12(-1.01%)
Dec 15, 2003 12.30 12.30 11.85 11.89 38,804 -0.47(-3.80%)
Dec 12, 2003 12.40 12.49 12.30 12.36 28,191 +0.09(+0.74%)
Dec 11, 2003 11.97 12.42 11.97 12.27 55,221 +0.54(+4.63%)
Dec 10, 2003 12.48 12.48 11.67 11.73 47,427 -1.01(-7.95%)
Dec 09, 2003 12.94 13.03 12.66 12.74 42,618 +0.48(+3.94%)
Dec 08, 2003 11.67 12.26 11.67 12.26 36,317 +0.79(+6.89%)
Dec 05, 2003 11.52 11.58 11.48 11.47 21,060 +0.62(+5.67%)
Dec 04, 2003 10.56 10.88 10.56 10.85 43,945 +0.36(+3.45%)
Dec 03, 2003 10.43 10.56 10.43 10.49 21,392 +0.33(+3.20%)
Dec 02, 2003 10.13 10.17 10.13 10.17 2,321 +0.15(+1.50%)
Dec 01, 2003 9.859 10.03 9.859 10.02 14,759 +0.31(+3.17%)
Nov 28, 2003 9.697 9.739 9.697 9.709 4,477 +0.27(+2.88%)
Nov 26, 2003 9.799 9.799 9.437 9.437 20,894 -0.33(-3.40%)
Nov 25, 2003 10.01 10.01 9.757 9.769 15,422 -0.33(-3.28%)
Nov 24, 2003 10.28 10.29 10.10 10.10 34,161 +0.07(+0.66%)
Nov 21, 2003 9.793 10.10 9.950 10.03 9,286 +0.24(+2.46%)
Nov 20, 2003 9.407 9.588 9.407 9.793 11,608 +0.42(+4.44%)
Nov 19, 2003 9.467 9.498 9.389 9.377 27,693 -0.16(-1.71%)
Nov 18, 2003 9.287 9.624 9.540 9.540 24,211 +0.25(+2.73%)
Nov 17, 2003 9.431 9.528 9.341 9.287 24,211 +0.03(+0.33%)
Nov 14, 2003 9.196 9.256 9.196 9.256 4,809 +0.34(+3.86%)
Nov 13, 2003 9.075 9.075 8.913 8.913 6,467 -0.21(-2.25%)
Nov 12, 2003 8.931 9.166 8.931 9.118 27,528 +0.19(+2.16%)
Nov 11, 2003 8.949 8.949 8.925 8.925 16,748 -0.14(-1.53%)
Nov 10, 2003 8.979 9.063 8.925 9.063 49,583 -0.19(-2.08%)
Nov 07, 2003 9.184 9.256 9.184 9.256 44,277 +0.09(+0.99%)
Nov 06, 2003 9.106 9.256 9.045 9.166 13,432 +0.11(+1.27%)
Nov 05, 2003 9.051 9.250 9.045 9.051 46,432 +0.18(+2.04%)
Nov 04, 2003 8.744 8.870 8.744 8.870 13,764 +0.33(+3.88%)
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.