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

Braskem SA ADR (NY:BAK)

3.948 +0.018 (+0.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 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 (%)
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%)
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%)
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.