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 (%)
Mar 31, 2003 1.815 1.978 1.791 1.930 34,161 +0.13(+7.02%)
Mar 28, 2003 1.755 1.803 1.749 1.803 3,482 -0.01(-0.33%)
Mar 27, 2003 1.809 1.809 1.809 1.809 829 -0.06(-3.23%)
Mar 26, 2003 1.779 1.869 1.779 1.869 9,949 +0.12(+6.90%)
Mar 25, 2003 1.622 1.749 1.622 1.749 11,276 +0.15(+9.43%)
Mar 24, 2003 1.604 1.604 1.598 1.598 12,603 -0.03(-1.85%)
Mar 21, 2003 1.532 1.628 1.508 1.628 4,809 +0.12(+8.00%)
Mar 20, 2003 1.508 1.508 1.508 1.508 1,658 -0.03(-1.96%)
Mar 19, 2003 1.526 1.538 1.508 1.538 5,306 -0.03(-1.92%)
Mar 18, 2003 1.538 1.568 1.538 1.568 12,437,360 +0.08(+5.69%)
Mar 17, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Mar 14, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Mar 13, 2003 1.508 1.508 1.483 1.483 1,160 -0.05(-3.53%)
Mar 12, 2003 1.538 1.538 1.538 1.538 165 +0.03(+2.00%)
Mar 11, 2003 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Mar 10, 2003 1.508 1.508 1.508 1.508 1,160 -0.03(-1.96%)
Mar 07, 2003 1.477 1.556 1.477 1.538 6,301 +0.06(+4.08%)
Mar 06, 2003 1.387 1.489 1.357 1.477 40,131 +0.09(+6.52%)
Mar 05, 2003 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Mar 04, 2003 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Mar 03, 2003 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Feb 28, 2003 1.387 1.387 1.387 1.387 2,653 +0.02(+1.77%)
Feb 27, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
Feb 26, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
Feb 25, 2003 1.363 1.363 1.363 1.363 165 +0.01(+0.44%)
Feb 24, 2003 1.387 1.387 1.357 1.357 1,989 -0.05(-3.43%)
Feb 21, 2003 1.381 1.405 1.381 1.405 5,969 +0.05(+3.56%)
Feb 20, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Feb 19, 2003 1.357 1.357 1.357 1.357 17,412 -0.04(-3.02%)
Feb 18, 2003 1.321 1.399 1.321 1.399 56,548 +0.07(+5.45%)
Feb 14, 2003 1.296 1.327 1.296 1.327 4,311 -0.02(-1.79%)
Feb 13, 2003 1.351 1.351 1.327 1.351 38,970 -0.07(-5.08%)
Feb 12, 2003 1.423 1.423 1.423 1.423 663 +0.01(+0.43%)
Feb 11, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Feb 10, 2003 1.417 1.417 1.417 1.417 829 -0.06(-4.08%)
Feb 07, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Feb 06, 2003 1.429 1.477 1.357 1.477 4,477 +0.05(+3.38%)
Feb 05, 2003 1.429 1.429 1.429 1.429 8,125 +0.00(+0.00%)
Feb 04, 2003 1.477 1.477 1.423 1.429 3,316 -0.14(-8.85%)
Feb 03, 2003 1.520 1.568 1.520 1.568 3,979 +0.00(+0.00%)
Jan 31, 2003 1.568 1.574 1.556 1.568 12,105 +0.00(+0.00%)
Jan 30, 2003 1.586 1.586 1.568 1.568 17,080 +0.01(+0.39%)
Jan 29, 2003 1.520 1.580 1.520 1.562 13,764 +0.04(+2.78%)
Jan 28, 2003 1.658 1.658 1.520 1.520 23,879 -0.20(-11.58%)
Jan 24, 2003 1.719 1.719 1.719 1.719 165 -0.06(-3.39%)
Jan 23, 2003 1.839 1.839 1.779 1.779 2,155 -0.10(-5.45%)
Jan 22, 2003 1.900 1.900 1.809 1.881 4,311 -0.08(-4.00%)
Jan 21, 2003 2.219 2.219 1.960 1.960 9,949 -0.24(-10.96%)
Jan 17, 2003 2.406 2.406 2.195 2.201 36,151 -0.24(-9.88%)
Jan 16, 2003 2.442 2.442 2.442 2.442 0 +0.00(+0.00%)
Jan 15, 2003 2.466 2.472 2.418 2.442 10,944 -0.03(-1.22%)
Jan 14, 2003 2.412 2.472 2.412 2.472 11,110 +0.12(+5.13%)
Jan 13, 2003 2.472 2.472 2.352 2.352 5,969 -0.10(-3.94%)
Jan 10, 2003 2.382 2.472 2.382 2.448 6,135 +0.07(+2.78%)
Jan 09, 2003 2.334 2.382 2.334 2.382 497 +0.08(+3.67%)
Jan 08, 2003 2.261 2.316 2.261 2.298 1,824 +0.10(+4.38%)
Jan 07, 2003 2.255 2.291 2.201 2.201 2,321 -0.01(-0.27%)
Jan 06, 2003 2.080 2.207 2.080 2.207 1,492 +0.17(+8.28%)
Jan 03, 2003 1.972 2.038 1.972 2.038 2,321 +0.11(+5.62%)
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.