• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Braskem SA ADR (NY:BAK)

    2.600 +0.070 (+2.77%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 8, 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 (%)
    Oct 08, 2025 2.560 2.650 2.535 2.600 992,328 +0.07(+2.77%)
    Oct 07, 2025 2.570 2.610 2.520 2.530 969,477 -0.07(-2.69%)
    Oct 06, 2025 2.500 2.600 2.460 2.600 1,243,758 +0.13(+5.26%)
    Oct 03, 2025 2.480 2.510 2.455 2.470 968,416 -0.04(-1.59%)
    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.