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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Nov 03, 2003 8.539 8.539 8.539 8.539 0 -0.02(-0.28%)
Oct 31, 2003 8.587 8.587 8.563 8.563 8,291 -0.11(-1.25%)
Oct 30, 2003 8.509 8.677 8.509 8.671 8,623 +0.11(+1.27%)
Oct 29, 2003 8.563 8.653 8.533 8.563 6,799 +0.03(+0.35%)
Oct 28, 2003 8.563 8.563 8.472 8.533 7,296 -0.19(-2.14%)
Oct 27, 2003 8.623 8.744 8.623 8.720 24,377 +0.34(+4.03%)
Oct 24, 2003 8.352 8.412 8.267 8.382 12,769 -0.12(-1.42%)
Oct 23, 2003 8.774 8.798 8.454 8.503 31,010 -0.45(-4.99%)
Oct 22, 2003 8.985 8.985 8.870 8.949 20,231 -0.09(-1.00%)
Oct 21, 2003 8.593 9.075 8.810 9.039 61,855 +0.45(+5.19%)
Oct 20, 2003 8.400 8.593 8.400 8.593 29,518 +0.28(+3.34%)
Oct 17, 2003 8.442 8.442 8.442 8.316 19,402 -0.14(-1.71%)
Oct 16, 2003 8.466 8.472 8.466 8.460 23,548 +0.05(+0.65%)
Oct 15, 2003 8.382 8.472 8.382 8.406 41,457 +0.10(+1.23%)
Oct 14, 2003 8.141 8.316 8.141 8.304 42,950 +0.28(+3.46%)
Oct 13, 2003 7.996 7.996 7.996 8.026 24,543 +0.01(+0.15%)
Oct 10, 2003 8.062 8.062 7.954 8.014 87,890 -0.01(-0.08%)
Oct 09, 2003 8.322 8.322 8.141 8.020 32,834 -0.13(-1.63%)
Oct 08, 2003 7.930 7.930 7.930 8.153 15,588 +0.42(+5.38%)
Oct 07, 2003 7.689 7.737 7.689 7.737 7,130 +0.10(+1.26%)
Oct 06, 2003 7.598 7.640 7.598 7.640 2,819 -0.02(-0.24%)
Oct 03, 2003 7.707 7.707 7.658 7.658 1,824 +0.01(+0.08%)
Oct 02, 2003 7.652 7.652 7.652 7.652 4,311 +0.05(+0.71%)
Oct 01, 2003 7.616 7.628 7.598 7.598 7,296 +0.12(+1.61%)
Sep 30, 2003 7.568 7.610 7.447 7.477 7,794 -0.05(-0.72%)
Sep 29, 2003 7.327 7.387 7.327 7.532 7,628 +0.27(+3.65%)
Sep 26, 2003 7.116 7.266 7.116 7.266 19,899 +0.40(+5.89%)
Sep 25, 2003 6.905 6.905 6.862 6.862 3,814 +0.04(+0.53%)
Sep 24, 2003 7.236 7.236 6.826 6.826 26,864 -0.02(-0.35%)
Sep 23, 2003 6.905 6.905 6.905 6.850 7,628 -0.05(-0.79%)
Sep 22, 2003 7.055 7.055 6.929 6.905 6,135 +0.06(+0.88%)
Sep 19, 2003 6.844 6.844 6.844 6.844 15,256 -0.15(-2.16%)
Sep 18, 2003 6.995 6.995 6.995 6.995 102,815 +0.09(+1.31%)
Sep 17, 2003 6.965 6.965 6.874 6.905 35,819 -0.08(-1.21%)
Sep 16, 2003 7.170 6.989 6.887 6.989 13,432 -0.18(-2.52%)
Sep 15, 2003 7.158 7.194 7.116 7.170 19,402 +0.00(+0.00%)
Sep 12, 2003 7.176 7.309 7.086 7.170 104,307 -0.04(-0.50%)
Sep 11, 2003 7.297 7.327 7.206 7.206 90,709 -0.05(-0.75%)
Sep 10, 2003 7.037 7.297 7.037 7.260 55,553 +0.01(+0.17%)
Sep 09, 2003 7.266 7.309 7.176 7.248 51,241 -0.10(-1.39%)
Sep 08, 2003 7.526 7.689 7.351 7.351 16,914 -0.14(-1.85%)
Sep 05, 2003 7.176 7.502 7.152 7.490 50,412 +0.43(+6.06%)
Sep 04, 2003 7.086 7.260 7.037 7.061 106,132 +0.08(+1.12%)
Sep 03, 2003 7.176 7.508 6.983 6.983 100,162 +0.14(+2.03%)
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.