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

Braskem SA ADR (NY: BAK )

3.820 -0.180 (-4.51%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 3, 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 (%)
Jan 02, 2025 3.780 4.095 3.770 4.000 1,121,596 +0.14(+3.63%)
Dec 31, 2024 3.860 0 +0.06(+1.58%)
Dec 30, 2024 3.780 3.830 3.700 3.800 1,346,108 +0.00(+0.00%)
Dec 27, 2024 3.780 3.920 3.735 3.800 979,801 -0.04(-1.04%)
Dec 26, 2024 3.800 3.900 3.780 3.840 1,150,595 -0.09(-2.29%)
Dec 24, 2024 3.830 3.955 3.820 3.930 385,920 +0.09(+2.34%)
Dec 23, 2024 3.910 3.920 3.840 3.840 1,242,932 -0.17(-4.24%)
Dec 20, 2024 4.030 4.120 4.000 4.010 1,068,122 -0.04(-1.11%)
Dec 19, 2024 4.140 4.150 4.035 4.055 949,335 +0.07(+1.88%)
Dec 18, 2024 4.190 4.220 3.925 3.980 1,367,342 -0.29(-6.79%)
Dec 17, 2024 4.160 4.350 4.145 4.270 1,670,164 +0.13(+3.14%)
Dec 16, 2024 4.270 4.320 4.070 4.140 1,771,876 -0.13(-3.04%)
Dec 13, 2024 4.690 4.700 4.240 4.270 3,705,003 -0.51(-10.67%)
Dec 12, 2024 4.930 4.985 4.740 4.780 1,078,512 -0.30(-5.91%)
Dec 11, 2024 5.050 5.195 4.950 5.080 1,284,902 +0.04(+0.79%)
Dec 10, 2024 5.000 5.050 4.880 5.040 944,556 +0.21(+4.35%)
Dec 09, 2024 4.910 5.030 4.820 4.830 915,299 +0.01(+0.21%)
Dec 06, 2024 5.020 5.040 4.742 4.820 1,369,048 -0.28(-5.49%)
Dec 05, 2024 5.210 5.260 5.085 5.100 726,689 -0.01(-0.20%)
Dec 04, 2024 5.110 5.150 5.084 5.110 990,201 +0.00(+0.00%)
Dec 03, 2024 5.050 5.180 5.000 5.110 971,870 -0.01(-0.20%)
Dec 02, 2024 4.970 5.120 4.940 5.120 1,173,185 +0.10(+1.99%)
Nov 29, 2024 4.720 5.050 4.685 5.020 1,454,856 -0.06(-1.18%)
Nov 27, 2024 5.190 5.266 4.930 5.080 1,473,542 -0.13(-2.50%)
Nov 26, 2024 5.380 5.398 5.180 5.210 595,663 -0.12(-2.25%)
Nov 25, 2024 5.350 5.460 5.305 5.330 1,035,496 +0.03(+0.57%)
Nov 22, 2024 5.000 5.310 5.000 5.300 1,832,966 +0.34(+6.85%)
Nov 21, 2024 5.000 5.029 4.920 4.960 1,175,332 -0.12(-2.36%)
Nov 20, 2024 5.090 5.160 5.055 5.080 277,911 -0.01(-0.20%)
Nov 19, 2024 5.120 5.260 5.070 5.090 617,984 -0.01(-0.20%)
Nov 18, 2024 5.160 5.230 5.090 5.100 629,932 -0.09(-1.73%)
Nov 15, 2024 5.200 5.250 5.115 5.190 291,346 +0.00(+0.00%)
Nov 14, 2024 5.330 5.340 5.180 5.190 400,458 -0.08(-1.52%)
Nov 13, 2024 5.280 5.310 5.200 5.270 609,780 -0.05(-0.94%)
Nov 12, 2024 5.460 5.490 5.300 5.320 1,124,176 -0.13(-2.39%)
Nov 11, 2024 5.500 5.550 5.440 5.450 642,337 -0.08(-1.45%)
Nov 08, 2024 5.670 5.700 5.490 5.530 1,036,293 -0.29(-4.98%)
Nov 07, 2024 6.310 6.335 5.780 5.820 1,481,260 -0.29(-4.75%)
Nov 06, 2024 6.050 6.200 5.950 6.110 518,491 -0.03(-0.49%)
Nov 05, 2024 5.900 6.180 5.891 6.140 543,929 +0.22(+3.72%)
Nov 04, 2024 5.940 6.000 5.850 5.920 739,473 +0.03(+0.51%)
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.