Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Braskem SA ADR (NY:BAK)

2.928 -0.092 (-3.05%)
Streaming Delayed Price Updated: 10:16 AM EST, Jan 7, 2026 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 06, 2026 2.910 3.090 2.910 3.020 1,455,614 +0.16(+5.59%)
Jan 05, 2026 2.900 2.905 2.820 2.860 1,418,397 -0.06(-2.05%)
Jan 02, 2026 2.910 2.930 2.870 2.920 565,066 -0.03(-1.02%)
Dec 31, 2025 2.960 2.980 2.960 2.950 456,484 -0.01(-0.34%)
Dec 30, 2025 2.910 3.030 2.910 2.960 741,429 +0.03(+1.02%)
Dec 29, 2025 2.880 2.945 2.860 2.930 762,158 +0.00(+0.00%)
Dec 26, 2025 2.850 2.940 2.850 2.930 1,219,042 -0.15(-4.87%)
Dec 24, 2025 2.940 3.130 2.910 3.080 1,338,352 +0.29(+10.39%)
Dec 23, 2025 2.890 2.890 2.780 2.790 875,607 -0.14(-4.78%)
Dec 22, 2025 2.890 2.950 2.870 2.930 1,283,629 +0.13(+4.64%)
Dec 19, 2025 2.710 2.835 2.700 2.800 695,266 +0.09(+3.32%)
Dec 18, 2025 2.740 2.760 2.700 2.710 475,206 +0.01(+0.37%)
Dec 17, 2025 2.700 2.760 2.670 2.700 695,917 -0.14(-4.93%)
Dec 16, 2025 2.810 2.850 2.745 2.840 965,270 -0.02(-0.70%)
Dec 15, 2025 3.040 3.100 2.820 2.860 1,668,522 -0.05(-1.72%)
Dec 12, 2025 2.950 2.995 2.900 2.910 534,112 -0.06(-2.02%)
Dec 11, 2025 2.950 2.990 2.920 2.970 663,922 +0.03(+1.02%)
Dec 10, 2025 2.940 3.010 2.915 2.940 534,642 -0.04(-1.34%)
Dec 09, 2025 2.860 2.990 2.830 2.980 604,508 +0.07(+2.41%)
Dec 08, 2025 2.950 2.975 2.901 2.910 425,059 -0.01(-0.34%)
Dec 05, 2025 3.010 3.205 2.910 2.920 1,386,326 -0.05(-1.68%)
Dec 04, 2025 3.060 3.080 2.930 2.970 373,132 -0.10(-3.26%)
Dec 03, 2025 3.050 3.110 3.030 3.070 739,101 +0.15(+5.14%)
Dec 02, 2025 2.820 2.920 2.820 2.920 411,883 +0.08(+2.82%)
Dec 01, 2025 2.890 3.020 2.820 2.840 730,414 -0.05(-1.73%)
Nov 28, 2025 2.880 2.920 2.860 2.890 407,772 +0.00(+0.00%)
Nov 26, 2025 2.920 2.955 2.865 2.890 875,754 +0.01(+0.35%)
Nov 25, 2025 2.990 3.035 2.880 2.880 692,413 -0.11(-3.68%)
Nov 24, 2025 2.950 3.050 2.950 2.990 897,741 +0.03(+1.01%)
Nov 21, 2025 2.930 3.045 2.915 2.960 753,034 +0.04(+1.37%)
Nov 20, 2025 3.050 3.098 2.890 2.920 884,632 -0.12(-3.95%)
Nov 19, 2025 3.150 3.250 3.020 3.040 1,703,445 -0.05(-1.62%)
Nov 18, 2025 2.910 3.090 2.910 3.090 1,447,891 +0.07(+2.32%)
Nov 17, 2025 3.070 3.120 2.990 3.020 1,910,622 -0.03(-0.98%)
Nov 14, 2025 2.920 3.175 2.918 3.050 2,330,186 +0.28(+10.11%)
Nov 13, 2025 2.920 2.950 2.760 2.770 996,076 -0.22(-7.36%)
Nov 12, 2025 3.050 3.140 2.885 2.990 1,820,168 -0.02(-0.66%)
Nov 11, 2025 2.750 3.010 2.715 3.010 3,802,064 +0.51(+20.40%)
Nov 10, 2025 2.510 2.510 2.395 2.500 1,099,059 +0.02(+0.81%)
Nov 07, 2025 2.410 2.508 2.395 2.480 1,591,395 +0.07(+2.90%)
Nov 06, 2025 2.480 2.480 2.400 2.410 441,294 -0.10(-3.98%)
Nov 05, 2025 2.450 2.520 2.450 2.510 372,832 +0.10(+4.15%)
Nov 04, 2025 2.440 2.465 2.390 2.410 606,714 -0.04(-1.63%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.