Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.365 9.528 9.003 9.425 49,417 +0.27(+2.96%)
May 27, 2004 8.593 9.244 8.593 9.154 72,136 +0.77(+9.21%)
May 26, 2004 8.249 8.623 8.020 8.382 49,915 +0.40(+4.98%)
May 25, 2004 7.664 7.996 7.640 7.984 52,734 +0.37(+4.83%)
May 24, 2004 7.743 7.869 7.459 7.616 51,241 -0.11(-1.41%)
May 21, 2004 7.568 7.900 7.477 7.725 184,902 +0.01(+0.08%)
May 20, 2004 8.141 8.231 7.689 7.719 51,573 -0.69(-8.24%)
May 19, 2004 8.684 8.913 8.298 8.412 47,593 -0.02(-0.21%)
May 18, 2004 8.834 8.889 8.249 8.430 31,010 -0.12(-1.41%)
May 17, 2004 8.925 8.925 8.533 8.551 41,292 -0.80(-8.52%)
May 14, 2004 9.347 9.648 9.287 9.347 44,442 +0.25(+2.72%)
May 13, 2004 8.478 9.232 8.412 9.100 58,372 +0.35(+4.00%)
May 12, 2004 8.653 8.798 8.382 8.750 64,010 -0.05(-0.62%)
May 11, 2004 8.533 8.804 8.442 8.804 86,729 +0.66(+8.15%)
May 10, 2004 8.925 8.925 8.032 8.141 84,574 -1.51(-15.68%)
May 07, 2004 10.13 10.25 9.642 9.654 57,211 -1.02(-9.55%)
May 06, 2004 11.44 11.44 10.62 10.67 19,070 -0.95(-8.20%)
May 05, 2004 11.83 11.83 11.37 11.63 17,909 -0.14(-1.18%)
May 04, 2004 11.61 12.02 11.61 11.77 33,166 +0.10(+0.88%)
May 03, 2004 12.06 12.06 11.37 11.66 46,764 -0.47(-3.88%)
Apr 30, 2004 12.45 12.54 11.84 12.13 38,638 -0.31(-2.47%)
Apr 29, 2004 13.42 13.54 12.24 12.44 36,814 -0.89(-6.65%)
Apr 28, 2004 14.05 14.05 13.33 13.33 95,021 -0.88(-6.20%)
Apr 27, 2004 13.87 14.33 13.87 14.21 48,091 +0.34(+2.43%)
Apr 26, 2004 14.20 14.23 13.78 13.87 30,347 -0.24(-1.67%)
Apr 23, 2004 13.36 14.17 13.36 14.10 57,543 +0.75(+5.60%)
Apr 22, 2004 13.50 13.57 13.27 13.36 35,322 -0.12(-0.89%)
Apr 21, 2004 13.54 13.54 13.18 13.48 9,452 -0.07(-0.49%)
Apr 20, 2004 14.06 14.11 13.51 13.54 18,904 -0.76(-5.31%)
Apr 19, 2004 14.41 14.41 14.01 14.30 22,387 -0.11(-0.79%)
Apr 16, 2004 14.13 14.52 14.13 14.42 10,115 +0.16(+1.14%)
Apr 15, 2004 14.59 14.59 14.06 14.26 36,814 -0.43(-2.96%)
Apr 14, 2004 14.56 14.77 14.53 14.69 29,352 +0.16(+1.08%)
Apr 13, 2004 14.71 15.41 14.50 14.53 31,839 -0.33(-2.23%)
Apr 12, 2004 14.82 14.99 14.59 14.86 44,442 +0.21(+1.44%)
Apr 08, 2004 14.71 14.80 14.53 14.65 31,176 +0.04(+0.29%)
Apr 07, 2004 14.86 15.25 14.61 14.61 14,924 -0.40(-2.65%)
Apr 06, 2004 14.48 15.01 14.32 15.01 33,166 +0.45(+3.11%)
Apr 05, 2004 14.65 14.67 14.47 14.56 15,919 +0.01(+0.04%)
Apr 02, 2004 14.47 14.59 14.32 14.55 84,574 -0.84(-5.48%)
Apr 01, 2004 15.56 15.92 15.25 15.40 53,563 -0.10(-0.66%)
Mar 31, 2004 15.38 15.50 15.11 15.50 19,733 +0.23(+1.50%)
Mar 30, 2004 14.65 15.38 14.65 15.27 41,623 +0.63(+4.28%)
Mar 29, 2004 14.50 14.80 14.50 14.64 12,934 +0.21(+1.46%)
Mar 26, 2004 14.35 14.53 14.35 14.43 36,317 +0.08(+0.55%)
Mar 25, 2004 14.12 14.59 14.12 14.35 37,477 +0.35(+2.50%)
Mar 24, 2004 14.17 14.17 13.83 14.00 42,452 -0.06(-0.43%)
Mar 23, 2004 14.71 14.76 14.04 14.06 31,839 -0.45(-3.12%)
Mar 22, 2004 14.85 14.86 14.51 14.51 17,080 -0.56(-3.72%)
Mar 19, 2004 15.13 15.15 15.08 15.08 2,155 -0.10(-0.68%)
Mar 18, 2004 15.29 15.29 14.71 15.18 21,226 -0.08(-0.51%)
Mar 17, 2004 15.35 15.41 15.15 15.26 19,899 -0.15(-0.98%)
Mar 16, 2004 15.35 15.56 15.35 15.41 86,066 +0.11(+0.75%)
Mar 15, 2004 14.95 15.50 14.95 15.29 15,753 +0.22(+1.44%)
Mar 12, 2004 14.65 15.08 14.53 15.08 29,020 +0.60(+4.17%)
Mar 11, 2004 15.04 15.04 14.47 14.47 47,261 -0.97(-6.29%)
Mar 10, 2004 16.02 16.07 15.38 15.44 22,718 -0.71(-4.37%)
Mar 09, 2004 16.16 16.32 16.10 16.15 44,277 -0.01(-0.04%)
Mar 08, 2004 16.13 16.25 16.11 16.16 46,930 +0.11(+0.68%)
Mar 05, 2004 15.65 16.10 15.65 16.05 31,507 +0.46(+2.94%)
Mar 04, 2004 15.50 16.01 15.50 15.59 40,462 -0.05(-0.35%)
Mar 03, 2004 15.68 15.78 15.42 15.64 10,281 +0.11(+0.70%)
Mar 02, 2004 15.32 15.69 15.14 15.53 80,925 -0.14(-0.92%)
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.