Braskem SA ADR (BAK)

1.1100
-0.0600 (-5.13%)
NYSE · Last Trade: Nov 3rd, 10:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Braskem SA ADR (BAK)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.131.161.111.111,250,1691.11
11/02/20261.151.181.101.172,053,6031.17
10/30/20261.151.171.061.162,665,7921.16
10/29/20261.211.231.151.162,711,9551.16
10/28/20261.321.351.141.192,866,7031.19
10/27/20261.171.431.141.3512,449,1271.35
10/26/20261.121.250.921.1016,434,2341.10
10/23/20261.591.721.581.701,070,8411.70
10/22/20261.631.641.561.601,339,0281.60
10/21/20261.671.711.611.641,787,0521.64
10/20/20261.731.751.661.67570,7211.67
10/19/20261.641.731.641.701,462,0091.70
10/16/20261.731.781.641.662,127,0291.66
10/15/20261.791.831.741.813,319,8861.81
10/14/20261.781.861.761.841,294,0461.84
10/13/20261.701.871.651.873,610,2711.87
10/12/20261.831.831.761.78640,4291.78
10/09/20261.791.881.711.822,944,7611.82
10/08/20261.681.891.671.826,091,3401.82
10/07/20261.661.821.641.773,014,4261.77
10/06/20261.651.711.641.67870,9151.67
10/05/20261.751.761.611.611,477,9281.61
10/02/20261.571.581.491.551,054,7181.55
10/01/20261.521.581.501.551,293,0991.55
9/30/20261.441.491.431.45783,8511.45
9/29/20261.511.511.401.421,882,0581.42
9/28/20261.491.551.471.492,082,6611.49
9/25/20261.521.591.521.541,452,1471.54
9/24/20261.521.531.491.521,654,6411.52
9/23/20261.681.691.541.541,654,8391.54
9/22/20261.711.731.671.671,398,3331.67
9/21/20261.761.781.691.731,410,4241.73
9/18/20261.771.781.701.701,593,6951.70
9/17/20261.771.801.701.79971,1991.79
9/16/20261.841.871.761.772,604,6181.77
9/15/20262.022.162.012.101,217,2452.10
9/14/20262.052.071.962.011,101,1172.01
9/11/20262.122.132.062.081,187,7502.08
9/10/20261.972.131.962.112,703,4042.11
9/09/20262.022.061.961.971,799,3581.97
9/08/20261.942.041.881.921,420,2921.92
9/04/20261.941.971.861.89889,8501.89
9/03/20261.951.971.861.942,067,5791.94
9/02/20261.692.001.691.974,019,0371.97
9/01/20261.681.731.641.651,469,7851.65
8/31/20261.691.791.671.701,990,5801.70
8/28/20261.641.701.571.683,895,5311.68
8/27/20261.491.671.491.648,030,2491.64
8/26/20261.551.551.401.4811,623,6101.48
8/25/20261.861.861.621.634,588,7991.63
8/24/20261.951.951.841.841,354,5291.84
8/21/20261.952.001.911.991,206,6051.99
8/20/20262.002.051.971.981,275,2761.98
8/19/20261.972.201.972.012,985,2882.01
8/18/20261.992.041.921.972,126,0841.97
8/17/20261.902.051.852.011,955,4852.01
8/14/20262.102.191.831.954,842,1261.95
8/13/20262.042.122.042.071,393,9102.07
8/12/20262.192.242.032.042,452,6312.04
8/11/20262.262.292.192.211,067,0262.21
8/10/20262.312.322.232.231,007,2302.23
8/07/20262.352.392.272.291,176,3052.29
8/06/20262.252.432.202.331,369,3232.33
8/05/20262.322.332.242.261,282,3842.26
8/04/20262.382.392.272.281,158,1592.28