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

Braskem S.A. ADR (NY: BAK )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2003 1.810 1.972 1.786 1.924 34,264 +0.13(+7.02%)
Mar 28, 2003 1.750 1.798 1.744 1.798 3,492 -0.01(-0.33%)
Mar 27, 2003 1.804 1.804 1.804 1.804 831 -0.06(-3.23%)
Mar 26, 2003 1.774 1.864 1.774 1.864 9,979 +0.12(+6.90%)
Mar 25, 2003 1.617 1.744 1.617 1.744 11,310 +0.15(+9.43%)
Mar 24, 2003 1.599 1.599 1.593 1.593 12,641 -0.03(-1.85%)
Mar 21, 2003 1.527 1.623 1.503 1.623 4,823 +0.12(+8.00%)
Mar 20, 2003 1.503 1.503 1.503 1.503 1,663 -0.03(-1.96%)
Mar 19, 2003 1.521 1.533 1.503 1.533 5,322 -0.03(-1.92%)
Mar 18, 2003 1.533 1.563 1.533 1.563 12,474,839 +0.08(+5.69%)
Mar 17, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 14, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 13, 2003 1.503 1.503 1.479 1.479 1,164 -0.05(-3.53%)
Mar 12, 2003 1.533 1.533 1.533 1.533 166 +0.03(+2.00%)
Mar 11, 2003 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Mar 10, 2003 1.503 1.503 1.503 1.503 1,164 -0.03(-1.96%)
Mar 07, 2003 1.473 1.551 1.473 1.533 6,320 +0.06(+4.08%)
Mar 06, 2003 1.383 1.485 1.353 1.473 40,252 +0.09(+6.52%)
Mar 05, 2003 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Mar 04, 2003 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Mar 03, 2003 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Feb 28, 2003 1.383 1.383 1.383 1.383 2,661 +0.02(+1.77%)
Feb 27, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Feb 26, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Feb 25, 2003 1.359 1.359 1.359 1.359 166 +0.01(+0.44%)
Feb 24, 2003 1.383 1.383 1.353 1.353 1,995 -0.05(-3.43%)
Feb 21, 2003 1.377 1.401 1.377 1.401 5,987 +0.05(+3.56%)
Feb 20, 2003 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Feb 19, 2003 1.353 1.353 1.353 1.353 17,464 -0.04(-3.02%)
Feb 18, 2003 1.317 1.395 1.317 1.395 56,718 +0.07(+5.45%)
Feb 14, 2003 1.293 1.323 1.293 1.323 4,324 -0.02(-1.79%)
Feb 13, 2003 1.347 1.347 1.323 1.347 39,087 -0.07(-5.09%)
Feb 12, 2003 1.419 1.419 1.419 1.419 665 +0.01(+0.43%)
Feb 11, 2003 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Feb 10, 2003 1.413 1.413 1.413 1.413 831 -0.06(-4.08%)
Feb 07, 2003 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Feb 06, 2003 1.425 1.473 1.353 1.473 4,490 +0.05(+3.38%)
Feb 05, 2003 1.425 1.425 1.425 1.425 8,150 +0.00(+0.00%)
Feb 04, 2003 1.473 1.473 1.419 1.425 3,326 -0.14(-8.85%)
Feb 03, 2003 1.515 1.563 1.515 1.563 3,991 +0.00(+0.00%)
Jan 31, 2003 1.563 1.569 1.551 1.563 12,142 +0.00(+0.00%)
Jan 30, 2003 1.581 1.581 1.563 1.563 17,132 +0.01(+0.39%)
Jan 29, 2003 1.515 1.575 1.515 1.557 13,805 +0.04(+2.78%)
Jan 28, 2003 1.653 1.653 1.515 1.515 23,951 -0.20(-11.58%)
Jan 24, 2003 1.713 1.713 1.713 1.713 166 -0.06(-3.39%)
Jan 23, 2003 1.834 1.834 1.774 1.774 2,162 -0.10(-5.45%)
Jan 22, 2003 1.894 1.894 1.804 1.876 4,324 -0.08(-4.00%)
Jan 21, 2003 2.212 2.212 1.954 1.954 9,979 -0.24(-10.96%)
Jan 17, 2003 2.399 2.399 2.188 2.194 36,260 -0.24(-9.88%)
Jan 16, 2003 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Jan 15, 2003 2.459 2.465 2.411 2.435 10,977 -0.03(-1.22%)
Jan 14, 2003 2.405 2.465 2.405 2.465 11,144 +0.12(+5.13%)
Jan 13, 2003 2.465 2.465 2.345 2.345 5,987 -0.10(-3.94%)
Jan 10, 2003 2.375 2.465 2.375 2.441 6,154 +0.07(+2.78%)
Jan 09, 2003 2.327 2.375 2.327 2.375 498 +0.08(+3.67%)
Jan 08, 2003 2.255 2.309 2.255 2.291 1,829 +0.10(+4.38%)
Jan 07, 2003 2.249 2.285 2.194 2.194 2,328 -0.01(-0.27%)
Jan 06, 2003 2.074 2.200 2.074 2.200 1,496 +0.17(+8.28%)
Jan 03, 2003 1.966 2.032 1.966 2.032 2,328 +0.11(+5.63%)
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.