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

Braskem SA ADR (NY:BAK)

3.235 -0.035 (-1.07%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 30, 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 (%)
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%)
Jul 01, 2025 3.350 3.370 3.285 3.300 713,391 +0.02(+0.61%)
Jun 30, 2025 3.220 3.310 3.200 3.280 840,062 +0.08(+2.50%)
Jun 27, 2025 3.230 3.235 3.160 3.200 1,437,050 -0.02(-0.62%)
Jun 26, 2025 3.220 3.290 3.205 3.220 823,497 +0.02(+0.63%)
Jun 25, 2025 3.300 3.315 3.180 3.200 877,274 -0.21(-6.16%)
Jun 24, 2025 3.470 3.505 3.355 3.410 761,041 -0.05(-1.45%)
Jun 23, 2025 3.500 3.521 3.425 3.460 794,911 -0.06(-1.70%)
Jun 20, 2025 3.600 3.620 3.510 3.520 864,578 -0.10(-2.76%)
Jun 18, 2025 3.740 3.775 3.610 3.620 877,249 -0.05(-1.36%)
Jun 17, 2025 3.770 3.795 3.660 3.670 649,459 -0.15(-3.93%)
Jun 16, 2025 3.750 3.870 3.690 3.820 1,423,755 +0.15(+4.09%)
Jun 13, 2025 3.720 3.780 3.620 3.670 953,609 -0.07(-1.87%)
Jun 12, 2025 3.690 3.750 3.670 3.740 485,938 -0.01(-0.27%)
Jun 11, 2025 3.800 3.800 3.710 3.750 446,276 -0.07(-1.83%)
Jun 10, 2025 3.740 3.850 3.720 3.820 1,076,595 +0.20(+5.52%)
Jun 09, 2025 3.690 3.690 3.560 3.620 683,116 -0.07(-1.90%)
Jun 06, 2025 3.710 3.725 3.645 3.690 549,022 +0.01(+0.27%)
Jun 05, 2025 3.750 3.785 3.660 3.680 583,989 -0.01(-0.27%)
Jun 04, 2025 3.740 3.740 3.620 3.690 663,692 +0.04(+1.10%)
Jun 03, 2025 3.650 3.705 3.590 3.650 648,849 +0.00(+0.00%)
Jun 02, 2025 3.910 3.910 3.630 3.650 1,351,376 -0.14(-3.69%)
May 30, 2025 4.030 4.040 3.780 3.790 928,603 -0.26(-6.42%)
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%)
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.