Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braskem S.A. ADR
(NY:
BAK
)
6.620
-0.180 (-2.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
3.728
3.728
3.715
3.715
5,987
-0.02(-0.64%)
May 29, 2003
3.740
3.740
3.740
3.740
498
+0.05(+1.47%)
May 28, 2003
3.685
3.685
3.685
3.685
831
+0.02(+0.66%)
May 27, 2003
3.697
3.697
3.649
3.661
23,120
-0.12(-3.18%)
May 23, 2003
3.782
3.782
3.782
3.782
1,663
+0.11(+3.11%)
May 22, 2003
3.577
3.667
3.577
3.667
4,490
+0.09(+2.52%)
May 21, 2003
3.577
3.577
3.577
3.577
0
+0.00(+0.00%)
May 20, 2003
3.577
3.577
3.577
3.577
21,955
+0.00(+0.00%)
May 19, 2003
3.758
3.758
3.547
3.577
8,981
-0.15(-4.03%)
May 16, 2003
3.703
3.728
3.487
3.728
13,140
+0.03(+0.81%)
May 15, 2003
3.908
3.908
3.547
3.697
23,120
-0.33(-8.21%)
May 14, 2003
4.208
4.208
4.028
4.028
9,314
-0.18(-4.29%)
May 13, 2003
4.449
4.497
4.208
4.208
24,617
-0.12(-2.78%)
May 12, 2003
4.142
4.335
4.088
4.329
133,896
+0.18(+4.35%)
May 09, 2003
3.968
4.208
3.968
4.148
12,474
+0.27(+6.98%)
May 08, 2003
3.938
4.359
3.878
3.878
58,215
+0.06(+1.58%)
May 07, 2003
3.517
3.818
3.517
3.818
24,284
+0.47(+14.21%)
May 06, 2003
3.361
3.391
3.343
3.343
1,663
+0.04(+1.09%)
May 05, 2003
3.469
3.607
3.307
3.307
13,306
-0.18(-5.17%)
May 02, 2003
3.607
3.607
3.487
3.487
6,320
+0.00(+0.00%)
May 01, 2003
3.487
3.487
3.487
3.487
332
+0.05(+1.58%)
Apr 30, 2003
3.247
3.517
3.247
3.433
18,961
+0.30(+9.60%)
Apr 29, 2003
3.000
3.253
3.000
3.132
14,304
+0.14(+4.83%)
Apr 28, 2003
2.916
3.006
2.850
2.988
37,091
+0.17(+6.20%)
Apr 25, 2003
2.826
2.838
2.814
2.814
1,829
-0.01(-0.43%)
Apr 24, 2003
2.886
2.886
2.826
2.826
3,160
-0.09(-3.09%)
Apr 23, 2003
2.886
3.036
2.850
2.916
22,787
+0.09(+3.19%)
Apr 22, 2003
2.886
2.886
2.736
2.826
67,364
-0.07(-2.29%)
Apr 21, 2003
2.856
2.946
2.856
2.892
4,989
+0.13(+4.57%)
Apr 17, 2003
2.525
2.886
2.525
2.766
47,570
+0.24(+9.52%)
Apr 16, 2003
2.495
2.585
2.495
2.525
8,981
+0.12(+5.00%)
Apr 15, 2003
2.309
2.405
2.309
2.405
4,657
+0.12(+5.26%)
Apr 14, 2003
2.224
2.345
2.224
2.285
6,653
+0.10(+4.40%)
Apr 11, 2003
2.188
2.188
2.188
2.188
0
+0.00(+0.00%)
Apr 10, 2003
2.176
2.218
2.176
2.188
69,526
-0.02(-0.82%)
Apr 09, 2003
2.194
2.206
2.116
2.206
3,659
+0.10(+4.86%)
Apr 08, 2003
2.164
2.164
2.104
2.104
1,663
-0.06(-2.78%)
Apr 07, 2003
2.164
2.164
2.164
2.164
498
-0.02(-0.83%)
Apr 04, 2003
2.182
2.182
2.182
2.182
0
+0.00(+0.00%)
Apr 03, 2003
2.170
2.182
2.170
2.182
1,995
+0.01(+0.55%)
Apr 02, 2003
2.134
2.255
2.134
2.170
41,416
+0.16(+7.76%)
Apr 01, 2003
1.924
2.086
1.924
2.014
12,142
+0.09(+4.69%)
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%)
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
.