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

Braskem SA ADR (NY: BAK )

3.615 +0.135 (+3.88%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 13, 2025 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 12, 2025 3.580 3.640 3.480 3.480 608,649 -0.15(-4.13%)
Mar 11, 2025 3.600 3.700 3.550 3.630 763,090 +0.06(+1.68%)
Mar 10, 2025 3.630 3.680 3.525 3.570 474,319 -0.12(-3.25%)
Mar 07, 2025 3.670 3.740 3.630 3.690 774,881 +0.05(+1.37%)
Mar 06, 2025 3.610 3.705 3.575 3.640 538,158 -0.02(-0.55%)
Mar 05, 2025 3.600 3.735 3.600 3.660 939,045 +0.10(+2.81%)
Mar 04, 2025 3.550 3.610 3.415 3.560 735,733 +0.04(+1.14%)
Mar 03, 2025 3.720 3.815 3.500 3.520 1,047,290 -0.17(-4.61%)
Feb 28, 2025 3.860 3.869 3.670 3.690 1,502,407 -0.28(-7.05%)
Feb 27, 2025 3.800 4.120 3.765 3.970 1,296,786 -0.11(-2.70%)
Feb 26, 2025 4.180 4.199 4.060 4.080 695,761 -0.13(-3.09%)
Feb 25, 2025 4.320 4.350 4.190 4.210 616,222 -0.14(-3.22%)
Feb 24, 2025 4.400 4.430 4.320 4.350 384,637 -0.06(-1.36%)
Feb 21, 2025 4.530 4.550 4.370 4.410 554,981 -0.15(-3.29%)
Feb 20, 2025 4.530 4.590 4.500 4.560 354,327 +0.00(+0.00%)
Feb 19, 2025 4.580 4.650 4.530 4.560 355,399 -0.07(-1.51%)
Feb 18, 2025 4.640 4.740 4.610 4.630 394,559 +0.03(+0.65%)
Feb 14, 2025 4.580 4.630 4.505 4.600 425,205 +0.10(+2.22%)
Feb 13, 2025 4.270 4.520 4.270 4.500 617,695 +0.21(+4.90%)
Feb 12, 2025 4.370 4.370 4.185 4.290 1,100,537 -0.22(-4.88%)
Feb 11, 2025 4.620 4.660 4.510 4.510 508,732 -0.03(-0.66%)
Feb 10, 2025 4.630 4.650 4.531 4.540 530,340 +0.09(+2.02%)
Feb 07, 2025 4.660 4.780 4.420 4.450 999,291 -0.11(-2.41%)
Feb 06, 2025 4.560 4.620 4.430 4.560 1,607,582 -0.01(-0.22%)
Feb 05, 2025 4.630 4.710 4.570 4.570 635,183 -0.14(-2.97%)
Feb 04, 2025 4.500 4.825 4.450 4.710 1,260,249 +0.25(+5.61%)
Feb 03, 2025 4.570 4.650 4.460 4.460 1,161,489 -0.18(-3.88%)
Jan 31, 2025 4.800 4.865 4.600 4.640 1,422,703 -0.12(-2.52%)
Jan 30, 2025 4.770 4.840 4.690 4.760 720,397 -0.07(-1.45%)
Jan 29, 2025 4.920 4.939 4.790 4.830 409,564 -0.12(-2.42%)
Jan 28, 2025 5.040 5.100 4.935 4.950 653,794 -0.09(-1.79%)
Jan 27, 2025 4.990 5.090 4.950 5.040 787,156 +0.20(+4.13%)
Jan 24, 2025 4.950 4.970 4.801 4.840 688,905 -0.06(-1.22%)
Jan 23, 2025 4.920 4.950 4.810 4.900 939,888 +0.18(+3.81%)
Jan 22, 2025 4.820 4.889 4.665 4.720 1,041,485 -0.10(-2.07%)
Jan 21, 2025 4.580 4.845 4.460 4.820 2,193,206 +0.65(+15.59%)
Jan 17, 2025 4.170 4.230 4.110 4.170 768,771 +0.06(+1.46%)
Jan 16, 2025 4.100 4.150 4.070 4.110 545,492 -0.02(-0.48%)
Jan 15, 2025 4.060 4.150 3.990 4.130 971,174 +0.23(+5.90%)
Jan 14, 2025 3.760 3.920 3.760 3.900 841,419 +0.12(+3.17%)
Jan 13, 2025 3.710 3.810 3.691 3.780 772,930 +0.05(+1.34%)
Jan 10, 2025 3.760 3.770 3.705 3.730 710,859 -0.05(-1.32%)
Jan 08, 2025 3.840 3.840 3.720 3.780 1,021,292 -0.12(-3.08%)
Jan 07, 2025 3.980 4.030 3.895 3.900 608,304 +0.00(+0.00%)
Jan 06, 2025 3.900 4.015 3.890 3.900 1,004,404 +0.12(+3.17%)
Jan 03, 2025 3.980 4.030 3.760 3.780 1,364,471 -0.22(-5.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.