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

Braskem SA ADR (NY: BAK )

4.600 +0.100 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 4.570 4.650 4.460 4.460 1,161,489 -0.18(-3.88%)
Jan 31, 2025 4.800 4.865 4.600 4.640 1,422,703 -0.12(-2.52%)
Jan 30, 2025 4.770 4.840 4.690 4.760 720,397 -0.07(-1.45%)
Jan 29, 2025 4.920 4.939 4.790 4.830 409,564 -0.12(-2.42%)
Jan 28, 2025 5.040 5.100 4.935 4.950 653,794 -0.09(-1.79%)
Jan 27, 2025 4.990 5.090 4.950 5.040 787,156 +0.20(+4.13%)
Jan 24, 2025 4.950 4.970 4.801 4.840 688,905 -0.06(-1.22%)
Jan 23, 2025 4.920 4.950 4.810 4.900 939,888 +0.18(+3.81%)
Jan 22, 2025 4.820 4.889 4.665 4.720 1,041,485 -0.10(-2.07%)
Jan 21, 2025 4.580 4.845 4.460 4.820 2,193,206 +0.65(+15.59%)
Jan 17, 2025 4.170 4.230 4.110 4.170 768,771 +0.06(+1.46%)
Jan 16, 2025 4.100 4.150 4.070 4.110 545,492 -0.02(-0.48%)
Jan 15, 2025 4.060 4.150 3.990 4.130 971,174 +0.23(+5.90%)
Jan 14, 2025 3.760 3.920 3.760 3.900 841,419 +0.12(+3.17%)
Jan 13, 2025 3.710 3.810 3.691 3.780 772,930 +0.05(+1.34%)
Jan 10, 2025 3.760 3.770 3.705 3.730 710,859 -0.05(-1.32%)
Jan 08, 2025 3.840 3.840 3.720 3.780 1,021,292 -0.12(-3.08%)
Jan 07, 2025 3.980 4.030 3.895 3.900 608,304 +0.00(+0.00%)
Jan 06, 2025 3.900 4.015 3.890 3.900 1,004,404 +0.12(+3.17%)
Jan 03, 2025 3.980 4.030 3.760 3.780 1,364,471 -0.22(-5.50%)
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%)
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.