Skip to main content

Braskem SA ADR (NY:BAK)

2.510 -0.050 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 2.520 2.530 2.440 2.510 785,757 -0.05(-1.95%)
Oct 01, 2025 2.480 2.590 2.460 2.560 1,010,045 +0.14(+5.79%)
Sep 30, 2025 2.460 2.490 2.420 2.420 2,121,111 -0.05(-2.02%)
Sep 29, 2025 2.580 2.580 2.450 2.470 3,600,393 -0.14(-5.36%)
Sep 26, 2025 2.860 2.865 2.511 2.610 8,901,606 -0.45(-14.71%)
Sep 25, 2025 3.200 3.230 3.060 3.060 508,291 -0.15(-4.67%)
Sep 24, 2025 3.100 3.260 3.100 3.210 542,728 +0.14(+4.56%)
Sep 23, 2025 3.120 3.160 3.060 3.070 867,650 -0.04(-1.29%)
Sep 22, 2025 3.100 3.110 3.030 3.110 854,147 -0.04(-1.27%)
Sep 19, 2025 3.230 3.249 3.140 3.150 915,260 -0.09(-2.78%)
Sep 18, 2025 3.380 3.380 3.230 3.240 623,714 -0.14(-4.14%)
Sep 17, 2025 3.400 3.500 3.360 3.380 652,591 -0.03(-0.88%)
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%)
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.