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

Braskem SA ADR (NY:BAK)

4.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2025 4.120 4.150 4.020 4.050 1,184,468 -0.01(-0.25%)
May 28, 2025 4.030 4.080 3.915 4.060 1,363,076 +0.05(+1.25%)
May 27, 2025 4.100 4.110 3.905 4.010 1,908,712 +0.14(+3.62%)
May 23, 2025 3.500 3.960 3.480 3.870 4,716,724 +0.31(+8.71%)
May 22, 2025 3.630 3.660 3.550 3.560 438,321 -0.06(-1.66%)
May 21, 2025 3.710 3.720 3.580 3.620 366,752 -0.11(-2.95%)
May 20, 2025 3.650 3.750 3.605 3.730 385,986 +0.04(+1.08%)
May 19, 2025 3.610 3.780 3.610 3.690 478,482 +0.08(+2.22%)
May 16, 2025 3.600 3.640 3.500 3.610 780,238 -0.02(-0.55%)
May 15, 2025 3.690 3.805 3.615 3.630 571,730 +0.02(+0.55%)
May 14, 2025 3.810 3.850 3.580 3.610 1,499,923 -0.20(-5.25%)
May 13, 2025 3.850 3.870 3.675 3.810 682,297 +0.02(+0.53%)
May 12, 2025 3.690 3.920 3.670 3.790 1,155,340 +0.17(+4.70%)
May 09, 2025 3.880 3.880 3.570 3.620 595,627 -0.33(-8.35%)
May 08, 2025 3.710 3.990 3.710 3.950 1,343,400 +0.39(+10.96%)
May 07, 2025 3.610 3.620 3.530 3.560 445,846 -0.10(-2.73%)
May 06, 2025 3.660 3.700 3.590 3.660 362,998 +0.12(+3.39%)
May 05, 2025 3.780 3.780 3.530 3.540 303,657 -0.14(-3.80%)
May 02, 2025 3.700 3.740 3.645 3.680 488,950 +0.10(+2.79%)
May 01, 2025 3.670 3.700 3.495 3.580 654,905 -0.14(-3.76%)
Apr 30, 2025 3.810 3.830 3.680 3.720 727,269 -0.22(-5.58%)
Apr 29, 2025 3.950 4.029 3.920 3.940 199,203 +0.01(+0.25%)
Apr 28, 2025 3.930 3.981 3.900 3.930 311,466 -0.02(-0.51%)
Apr 25, 2025 4.060 4.080 3.910 3.950 547,768 -0.14(-3.42%)
Apr 24, 2025 4.090 4.090 4.000 4.090 487,711 +0.09(+2.25%)
Apr 23, 2025 4.000 4.130 3.915 4.000 842,608 +0.18(+4.71%)
Apr 22, 2025 3.480 3.830 3.470 3.820 1,419,421 +0.31(+8.83%)
Apr 21, 2025 3.500 3.540 3.415 3.510 761,211 +0.05(+1.45%)
Apr 17, 2025 3.360 3.490 3.360 3.460 533,671 +0.08(+2.37%)
Apr 16, 2025 3.310 3.410 3.290 3.380 484,094 +0.08(+2.42%)
Apr 15, 2025 3.430 3.450 3.270 3.300 1,176,558 -0.18(-5.17%)
Apr 14, 2025 3.450 3.540 3.400 3.480 834,104 +0.08(+2.35%)
Apr 11, 2025 3.280 3.455 3.280 3.400 744,000 +0.09(+2.72%)
Apr 10, 2025 3.210 3.430 3.190 3.310 1,665,740 +0.04(+1.22%)
Apr 09, 2025 2.870 3.320 2.850 3.270 1,795,169 +0.36(+12.37%)
Apr 08, 2025 3.260 3.260 2.900 2.910 1,268,795 -0.21(-6.73%)
Apr 07, 2025 3.160 3.380 3.061 3.120 1,586,571 -0.20(-6.02%)
Apr 04, 2025 3.510 3.510 3.245 3.320 2,410,675 -0.31(-8.54%)
Apr 03, 2025 3.720 3.821 3.610 3.630 739,082 -0.07(-1.89%)
Apr 02, 2025 3.690 3.750 3.640 3.700 347,047 -0.01(-0.27%)
Apr 01, 2025 3.790 3.820 3.700 3.710 480,676 -0.14(-3.64%)
Mar 31, 2025 3.840 3.915 3.800 3.850 416,693 -0.10(-2.53%)
Mar 28, 2025 4.130 4.130 3.915 3.950 468,371 -0.13(-3.19%)
Mar 27, 2025 3.980 4.120 3.960 4.080 756,188 -0.05(-1.21%)
Mar 26, 2025 3.850 4.225 3.745 4.130 2,145,377 +0.44(+11.92%)
Mar 25, 2025 3.720 3.785 3.675 3.690 1,992,271 +0.06(+1.65%)
Mar 24, 2025 3.750 3.770 3.620 3.630 1,055,716 -0.12(-3.20%)
Mar 21, 2025 3.790 3.800 3.690 3.750 639,770 -0.05(-1.32%)
Mar 20, 2025 3.940 3.940 3.790 3.800 546,667 -0.12(-3.06%)
Mar 19, 2025 3.930 4.000 3.881 3.920 446,820 +0.03(+0.77%)
Mar 18, 2025 3.980 3.980 3.865 3.890 391,341 -0.10(-2.51%)
Mar 17, 2025 3.870 4.029 3.830 3.990 1,131,647 +0.15(+3.91%)
Mar 14, 2025 3.710 3.900 3.690 3.840 697,416 +0.22(+6.08%)
Mar 13, 2025 3.480 3.640 3.430 3.620 670,003 +0.14(+4.02%)
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%)
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 Of Service.