Braskem SA ADR (BAK)
3.6300
-0.0700 (-1.89%)
NYSE · Last Trade: Apr 3rd, 4:28 PM EDT
Historical Prices For Braskem SA ADR (BAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.69 | 3.75 | 3.64 | 3.70 | 347,047 | 3.70 |
| 4/01/2025 | 3.79 | 3.82 | 3.70 | 3.71 | 480,676 | 3.71 |
| 3/31/2025 | 3.84 | 3.92 | 3.80 | 3.85 | 416,693 | 3.85 |
| 3/28/2025 | 4.13 | 4.13 | 3.92 | 3.95 | 468,371 | 3.95 |
| 3/27/2025 | 3.98 | 4.12 | 3.96 | 4.08 | 756,188 | 4.08 |
| 3/26/2025 | 3.85 | 4.22 | 3.75 | 4.13 | 2,145,377 | 4.13 |
| 3/25/2025 | 3.72 | 3.79 | 3.67 | 3.69 | 1,992,271 | 3.69 |
| 3/24/2025 | 3.75 | 3.77 | 3.62 | 3.63 | 1,055,716 | 3.63 |
| 3/21/2025 | 3.79 | 3.80 | 3.69 | 3.75 | 639,770 | 3.75 |
| 3/20/2025 | 3.94 | 3.94 | 3.79 | 3.80 | 546,667 | 3.80 |
| 3/19/2025 | 3.93 | 4.00 | 3.88 | 3.92 | 446,820 | 3.92 |
| 3/18/2025 | 3.98 | 3.98 | 3.87 | 3.89 | 391,341 | 3.89 |
| 3/17/2025 | 3.87 | 4.03 | 3.83 | 3.99 | 1,131,647 | 3.99 |
| 3/14/2025 | 3.71 | 3.90 | 3.69 | 3.84 | 697,416 | 3.84 |
| 3/13/2025 | 3.48 | 3.64 | 3.43 | 3.62 | 670,003 | 3.62 |
| 3/12/2025 | 3.58 | 3.64 | 3.48 | 3.48 | 608,649 | 3.48 |
| 3/11/2025 | 3.60 | 3.70 | 3.55 | 3.63 | 763,090 | 3.63 |
| 3/10/2025 | 3.63 | 3.68 | 3.52 | 3.57 | 474,319 | 3.57 |
| 3/07/2025 | 3.67 | 3.74 | 3.63 | 3.69 | 774,881 | 3.69 |
| 3/06/2025 | 3.61 | 3.71 | 3.58 | 3.64 | 538,158 | 3.64 |
| 3/05/2025 | 3.60 | 3.73 | 3.60 | 3.66 | 939,045 | 3.66 |
| 3/04/2025 | 3.55 | 3.61 | 3.41 | 3.56 | 735,733 | 3.56 |
| 3/03/2025 | 3.72 | 3.81 | 3.50 | 3.52 | 1,047,290 | 3.52 |
| 2/28/2025 | 3.86 | 3.87 | 3.67 | 3.69 | 1,502,407 | 3.69 |
| 2/27/2025 | 3.80 | 4.12 | 3.77 | 3.97 | 1,296,786 | 3.97 |
| 2/26/2025 | 4.18 | 4.20 | 4.06 | 4.08 | 695,761 | 4.08 |
| 2/25/2025 | 4.32 | 4.35 | 4.19 | 4.21 | 616,222 | 4.21 |
| 2/24/2025 | 4.40 | 4.43 | 4.32 | 4.35 | 384,637 | 4.35 |
| 2/21/2025 | 4.53 | 4.55 | 4.37 | 4.41 | 554,981 | 4.41 |
| 2/20/2025 | 4.53 | 4.59 | 4.50 | 4.56 | 354,327 | 4.56 |
| 2/19/2025 | 4.58 | 4.65 | 4.53 | 4.56 | 355,399 | 4.56 |
| 2/18/2025 | 4.64 | 4.74 | 4.61 | 4.63 | 394,559 | 4.63 |
| 2/14/2025 | 4.58 | 4.63 | 4.50 | 4.60 | 425,205 | 4.60 |
| 2/13/2025 | 4.27 | 4.52 | 4.27 | 4.50 | 617,695 | 4.50 |
| 2/12/2025 | 4.37 | 4.37 | 4.18 | 4.29 | 1,100,537 | 4.29 |
| 2/11/2025 | 4.62 | 4.66 | 4.51 | 4.51 | 508,732 | 4.51 |
| 2/10/2025 | 4.63 | 4.65 | 4.53 | 4.54 | 530,340 | 4.54 |
| 2/07/2025 | 4.66 | 4.78 | 4.42 | 4.45 | 999,291 | 4.45 |
| 2/06/2025 | 4.56 | 4.62 | 4.43 | 4.56 | 1,607,582 | 4.56 |
| 2/05/2025 | 4.63 | 4.71 | 4.57 | 4.57 | 635,183 | 4.57 |
| 2/04/2025 | 4.50 | 4.83 | 4.45 | 4.71 | 1,260,249 | 4.71 |
| 2/03/2025 | 4.57 | 4.65 | 4.46 | 4.46 | 1,161,489 | 4.46 |
| 1/31/2025 | 4.80 | 4.87 | 4.60 | 4.64 | 1,422,703 | 4.64 |
| 1/30/2025 | 4.77 | 4.84 | 4.69 | 4.76 | 720,397 | 4.76 |
| 1/29/2025 | 4.92 | 4.94 | 4.79 | 4.83 | 409,564 | 4.83 |
| 1/28/2025 | 5.04 | 5.10 | 4.93 | 4.95 | 653,794 | 4.95 |
| 1/27/2025 | 4.99 | 5.09 | 4.95 | 5.04 | 787,156 | 5.04 |
| 1/24/2025 | 4.95 | 4.97 | 4.80 | 4.84 | 688,905 | 4.84 |
| 1/23/2025 | 4.92 | 4.95 | 4.81 | 4.90 | 939,888 | 4.90 |
| 1/22/2025 | 4.82 | 4.89 | 4.67 | 4.72 | 1,041,485 | 4.72 |
| 1/21/2025 | 4.58 | 4.84 | 4.46 | 4.82 | 2,193,206 | 4.82 |
| 1/17/2025 | 4.17 | 4.23 | 4.11 | 4.17 | 768,771 | 4.17 |
| 1/16/2025 | 4.10 | 4.15 | 4.07 | 4.11 | 545,492 | 4.11 |
| 1/15/2025 | 4.06 | 4.15 | 3.99 | 4.13 | 971,174 | 4.13 |
| 1/14/2025 | 3.76 | 3.92 | 3.76 | 3.90 | 841,419 | 3.90 |
| 1/13/2025 | 3.71 | 3.81 | 3.69 | 3.78 | 772,930 | 3.78 |
| 1/10/2025 | 3.76 | 3.77 | 3.71 | 3.73 | 710,859 | 3.73 |
| 1/08/2025 | 3.84 | 3.84 | 3.72 | 3.78 | 1,021,292 | 3.78 |
| 1/07/2025 | 3.98 | 4.03 | 3.90 | 3.90 | 608,304 | 3.90 |
| 1/06/2025 | 3.90 | 4.01 | 3.89 | 3.90 | 1,004,404 | 3.90 |
| 1/03/2025 | 3.98 | 4.03 | 3.76 | 3.78 | 1,364,471 | 3.78 |