Braskem SA ADR (BAK)

3.0800
+0.1600 (5.48%)
NYSE · Last Trade: Jan 11th, 2:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Braskem SA ADR (BAK)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20262.983.212.943.081,796,7243.08
1/08/20262.872.942.852.92970,5502.92
1/07/20262.983.002.852.901,032,3382.90
1/06/20262.913.092.913.021,455,6143.02
1/05/20262.902.902.822.861,418,3972.86
1/02/20262.912.932.872.92565,0662.92
12/31/20252.962.982.962.95456,4842.95
12/30/20252.913.032.912.96741,4292.96
12/29/20252.882.942.862.93762,1582.93
12/26/20252.852.942.852.931,219,0422.93
12/24/20252.943.132.913.081,338,3523.08
12/23/20252.892.892.782.79875,6072.79
12/22/20252.892.952.872.931,283,6292.93
12/19/20252.712.832.702.80695,2662.80
12/18/20252.742.762.702.71475,2062.71
12/17/20252.702.762.672.70695,9172.70
12/16/20252.812.852.752.84965,2702.84
12/15/20253.043.102.822.861,668,5222.86
12/12/20252.952.992.902.91534,1122.91
12/11/20252.952.992.922.97663,9222.97
12/10/20252.943.012.922.94534,6422.94
12/09/20252.862.992.832.98604,5082.98
12/08/20252.952.982.902.91425,0592.91
12/05/20253.013.212.912.921,386,3262.92
12/04/20253.063.082.932.97373,1322.97
12/03/20253.053.113.033.07739,1013.07
12/02/20252.822.922.822.92411,8832.92
12/01/20252.893.022.822.84730,4142.84
11/28/20252.882.922.862.89407,7722.89
11/26/20252.922.962.872.89875,7542.89
11/25/20252.993.042.882.88692,4132.88
11/24/20252.953.052.952.99897,7412.99
11/21/20252.933.042.922.96753,0342.96
11/20/20253.053.102.892.92884,6322.92
11/19/20253.153.253.023.041,703,4453.04
11/18/20252.913.092.913.091,447,8913.09
11/17/20253.073.122.993.021,910,6223.02
11/14/20252.923.172.923.052,330,1863.05
11/13/20252.922.952.762.77996,0762.77
11/12/20253.053.142.882.991,820,1682.99
11/11/20252.753.012.713.013,802,0643.01
11/10/20252.512.512.402.501,099,0592.50
11/07/20252.412.512.402.481,591,3952.48
11/06/20252.482.482.402.41441,2942.41
11/05/20252.452.522.452.51372,8322.51
11/04/20252.442.462.392.41606,7142.41
11/03/20252.492.532.442.45536,5642.45
10/31/20252.512.542.442.51652,0872.51
10/30/20252.612.612.502.521,122,9052.52
10/29/20252.702.722.582.60721,1022.60
10/28/20252.742.742.632.64864,8092.64
10/27/20252.762.772.692.721,033,2782.72
10/24/20252.702.712.622.661,006,2482.66
10/23/20252.542.652.482.631,395,4882.63
10/22/20252.452.522.402.491,081,2482.49
10/21/20252.352.482.352.461,205,7752.46
10/20/20252.422.492.402.40600,1872.40
10/17/20252.322.402.322.381,450,6752.38
10/16/20252.452.472.322.391,200,8772.39
10/15/20252.432.552.432.54526,0212.54
10/14/20252.382.502.382.50665,7962.50
10/13/20252.432.472.412.46650,5802.46