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

Braskem SA ADR (NY:BAK)

3.380 -0.030 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 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 (%)
Sep 16, 2025 3.380 3.430 3.340 3.410 385,629 +0.07(+2.10%)
Sep 15, 2025 3.400 3.400 3.330 3.340 399,146 +0.01(+0.30%)
Sep 12, 2025 3.330 3.370 3.320 3.330 502,522 -0.03(-0.89%)
Sep 11, 2025 3.320 3.379 3.310 3.360 500,746 +0.07(+2.13%)
Sep 10, 2025 3.400 3.405 3.280 3.290 860,470 -0.11(-3.24%)
Sep 09, 2025 3.560 3.560 3.400 3.400 467,631 -0.19(-5.29%)
Sep 08, 2025 3.520 3.610 3.480 3.590 555,006 +0.06(+1.70%)
Sep 05, 2025 3.480 3.540 3.440 3.530 766,551 +0.12(+3.52%)
Sep 04, 2025 3.350 3.410 3.290 3.410 587,857 +0.12(+3.65%)
Sep 03, 2025 3.350 3.369 3.240 3.290 871,465 -0.04(-1.20%)
Sep 02, 2025 3.390 3.390 3.291 3.330 894,695 -0.15(-4.31%)
Aug 29, 2025 3.440 3.540 3.440 3.480 746,490 +0.00(+0.00%)
Aug 28, 2025 3.600 3.630 3.470 3.480 1,321,959 +0.00(+0.00%)
Aug 27, 2025 3.280 3.520 3.280 3.480 884,045 +0.20(+6.10%)
Aug 26, 2025 3.200 3.375 3.200 3.280 1,366,553 +0.06(+1.86%)
Aug 25, 2025 3.160 3.250 3.160 3.220 561,390 +0.04(+1.26%)
Aug 22, 2025 3.040 3.180 3.010 3.180 996,735 +0.15(+4.95%)
Aug 21, 2025 2.910 3.060 2.880 3.030 916,819 +0.13(+4.48%)
Aug 20, 2025 2.840 2.950 2.840 2.900 651,175 +0.06(+2.11%)
Aug 19, 2025 2.890 2.910 2.800 2.840 1,069,563 -0.11(-3.73%)
Aug 18, 2025 2.870 3.030 2.870 2.950 852,914 +0.09(+3.15%)
Aug 15, 2025 2.860 2.910 2.830 2.860 688,408 -0.02(-0.69%)
Aug 14, 2025 2.930 2.930 2.830 2.880 988,673 -0.08(-2.70%)
Aug 13, 2025 2.950 3.040 2.940 2.960 833,874 -0.04(-1.33%)
Aug 12, 2025 2.990 3.055 2.977 3.000 823,623 +0.06(+2.04%)
Aug 11, 2025 3.090 3.090 2.930 2.940 1,564,328 -0.26(-8.13%)
Aug 08, 2025 3.160 3.330 3.145 3.200 1,761,529 +0.16(+5.26%)
Aug 07, 2025 3.030 3.190 3.015 3.040 1,658,205 -0.11(-3.49%)
Aug 06, 2025 3.150 3.175 3.100 3.150 525,573 +0.03(+0.96%)
Aug 05, 2025 3.080 3.170 3.080 3.120 440,912 +0.06(+1.96%)
Aug 04, 2025 3.060 3.090 3.030 3.060 694,649 +0.02(+0.66%)
Aug 01, 2025 3.150 3.230 3.030 3.040 788,194 -0.12(-3.80%)
Jul 31, 2025 3.160 3.260 3.100 3.160 849,859 -0.08(-2.47%)
Jul 30, 2025 3.250 3.270 3.190 3.240 687,981 -0.03(-0.92%)
Jul 29, 2025 3.270 3.280 3.210 3.270 586,635 -0.01(-0.30%)
Jul 28, 2025 3.310 3.310 3.240 3.280 397,570 -0.01(-0.30%)
Jul 25, 2025 3.260 3.300 3.215 3.290 510,232 +0.05(+1.54%)
Jul 24, 2025 3.310 3.330 3.240 3.240 451,032 -0.06(-1.82%)
Jul 23, 2025 3.220 3.325 3.190 3.300 819,056 +0.12(+3.77%)
Jul 22, 2025 3.100 3.240 3.100 3.180 1,108,292 +0.12(+3.92%)
Jul 21, 2025 3.050 3.140 3.031 3.060 1,161,300 +0.02(+0.66%)
Jul 18, 2025 3.280 3.305 2.960 3.040 2,453,362 -0.24(-7.32%)
Jul 17, 2025 3.340 3.350 3.280 3.280 666,799 -0.05(-1.50%)
Jul 16, 2025 3.390 3.390 3.280 3.330 1,153,091 -0.08(-2.35%)
Jul 15, 2025 3.390 3.440 3.370 3.410 516,150 +0.01(+0.29%)
Jul 14, 2025 3.530 3.540 3.400 3.400 790,504 -0.16(-4.49%)
Jul 11, 2025 3.590 3.590 3.500 3.560 1,288,486 -0.09(-2.47%)
Jul 10, 2025 3.560 3.700 3.505 3.650 2,101,450 -0.02(-0.54%)
Jul 09, 2025 3.650 3.800 3.595 3.670 4,773,309 +0.28(+8.26%)
Jul 08, 2025 3.390 3.430 3.375 3.390 1,054,091 +0.00(+0.00%)
Jul 07, 2025 3.420 3.455 3.365 3.390 834,243 -0.02(-0.59%)
Jul 03, 2025 3.350 3.420 3.341 3.410 385,598 +0.06(+1.79%)
Jul 02, 2025 3.320 3.370 3.270 3.350 760,952 +0.05(+1.52%)
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.