Skip to main content

Braskem SA ADR (NY:BAK)

3.280 +0.080 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.