Braskem SA ADR (BAK)
2.9400
-0.4200 (-12.50%)
NYSE· Last Trade: Jun 21st, 10:50 AM EDT
Historical Prices For Braskem SA ADR (BAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.22 | 3.25 | 2.91 | 2.94 | 5,099,773 | 2.94 |
| 6/17/2026 | 3.38 | 3.61 | 3.34 | 3.36 | 2,259,564 | 3.36 |
| 6/16/2026 | 3.59 | 3.60 | 3.14 | 3.33 | 6,730,841 | 3.33 |
| 6/15/2026 | 3.65 | 3.73 | 3.60 | 3.73 | 3,739,009 | 3.73 |
| 6/12/2026 | 3.83 | 3.87 | 3.65 | 3.67 | 1,567,671 | 3.67 |
| 6/11/2026 | 3.88 | 4.06 | 3.72 | 3.83 | 2,699,402 | 3.83 |
| 6/10/2026 | 3.61 | 3.77 | 3.60 | 3.68 | 2,192,507 | 3.68 |
| 6/09/2026 | 3.66 | 3.79 | 3.48 | 3.65 | 5,716,135 | 3.65 |
| 6/08/2026 | 3.52 | 3.64 | 3.49 | 3.53 | 3,534,962 | 3.53 |
| 6/05/2026 | 3.71 | 3.72 | 3.46 | 3.48 | 4,697,724 | 3.48 |
| 6/04/2026 | 3.80 | 3.85 | 3.71 | 3.76 | 817,549 | 3.76 |
| 6/03/2026 | 3.91 | 4.01 | 3.74 | 3.80 | 2,699,691 | 3.80 |
| 6/02/2026 | 4.12 | 4.20 | 3.86 | 4.04 | 1,784,038 | 4.04 |
| 6/01/2026 | 4.22 | 4.23 | 4.05 | 4.10 | 1,006,825 | 4.10 |
| 5/29/2026 | 0.00 | 4.33 | 4.13 | 4.16 | 1,239,507 | 4.16 |
| 5/28/2026 | 4.42 | 4.57 | 4.32 | 4.46 | 1,423,570 | 4.46 |
| 5/27/2026 | 4.58 | 4.73 | 4.46 | 4.47 | 1,422,244 | 4.47 |
| 5/26/2026 | 4.91 | 5.00 | 4.53 | 4.73 | 1,179,100 | 4.73 |
| 5/22/2026 | 4.81 | 4.90 | 4.74 | 4.83 | 660,156 | 4.83 |
| 5/21/2026 | 4.84 | 4.87 | 4.77 | 4.79 | 848,469 | 4.79 |
| 5/20/2026 | 4.82 | 4.98 | 4.81 | 4.82 | 924,071 | 4.82 |
| 5/19/2026 | 4.97 | 5.06 | 4.75 | 4.85 | 2,367,474 | 4.85 |
| 5/18/2026 | 4.69 | 5.04 | 4.45 | 5.02 | 1,849,735 | 5.02 |
| 5/15/2026 | 4.73 | 4.96 | 4.61 | 4.90 | 2,629,502 | 4.90 |
| 5/14/2026 | 4.73 | 5.21 | 4.73 | 4.96 | 3,152,768 | 4.96 |
| 5/13/2026 | 4.91 | 5.39 | 4.84 | 4.97 | 5,935,504 | 4.97 |
| 5/12/2026 | 4.14 | 4.90 | 4.13 | 4.79 | 9,024,914 | 4.79 |
| 5/11/2026 | 3.82 | 3.87 | 3.68 | 3.80 | 1,286,454 | 3.80 |
| 5/08/2026 | 3.70 | 3.74 | 3.60 | 3.69 | 1,474,373 | 3.69 |
| 5/07/2026 | 3.93 | 3.96 | 3.69 | 3.69 | 1,304,566 | 3.69 |
| 5/06/2026 | 3.74 | 3.92 | 3.72 | 3.86 | 1,186,622 | 3.86 |
| 5/05/2026 | 3.91 | 4.05 | 3.82 | 3.86 | 2,153,510 | 3.86 |
| 5/04/2026 | 3.84 | 3.94 | 3.75 | 3.85 | 1,682,770 | 3.85 |
| 5/01/2026 | 3.86 | 4.00 | 3.82 | 3.91 | 2,688,290 | 3.91 |
| 4/30/2026 | 3.70 | 3.88 | 3.70 | 3.84 | 2,120,295 | 3.84 |
| 4/29/2026 | 3.46 | 3.64 | 3.45 | 3.61 | 3,162,274 | 3.61 |
| 4/28/2026 | 3.35 | 3.48 | 3.31 | 3.44 | 794,463 | 3.44 |
| 4/27/2026 | 3.46 | 3.52 | 3.38 | 3.38 | 786,705 | 3.38 |
| 4/24/2026 | 3.26 | 3.45 | 3.23 | 3.40 | 1,245,827 | 3.40 |
| 4/23/2026 | 3.49 | 3.49 | 3.26 | 3.29 | 2,249,262 | 3.29 |
| 4/22/2026 | 3.54 | 3.69 | 3.36 | 3.46 | 3,366,641 | 3.46 |
| 4/21/2026 | 3.61 | 3.69 | 3.58 | 3.64 | 1,275,826 | 3.64 |
| 4/20/2026 | 3.64 | 3.68 | 3.56 | 3.63 | 1,496,056 | 3.63 |
| 4/17/2026 | 3.77 | 3.77 | 3.54 | 3.57 | 2,711,535 | 3.57 |
| 4/16/2026 | 3.78 | 3.81 | 3.67 | 3.75 | 898,209 | 3.75 |
| 4/15/2026 | 4.04 | 4.05 | 3.66 | 3.70 | 2,242,785 | 3.70 |
| 4/14/2026 | 4.19 | 4.35 | 3.92 | 4.00 | 3,686,428 | 4.00 |
| 4/13/2026 | 3.79 | 4.10 | 3.77 | 4.10 | 3,321,727 | 4.10 |
| 4/10/2026 | 3.67 | 3.80 | 3.67 | 3.78 | 2,164,018 | 3.78 |
| 4/09/2026 | 3.61 | 3.78 | 3.54 | 3.62 | 2,208,755 | 3.62 |
| 4/08/2026 | 3.60 | 3.73 | 3.44 | 3.65 | 2,760,446 | 3.65 |
| 4/07/2026 | 3.38 | 3.59 | 3.34 | 3.54 | 6,689,241 | 3.54 |
| 4/06/2026 | 3.59 | 3.63 | 3.30 | 3.31 | 2,610,450 | 3.31 |
| 4/02/2026 | 3.45 | 3.63 | 3.42 | 3.61 | 1,269,285 | 3.61 |
| 4/01/2026 | 3.85 | 3.91 | 3.53 | 3.53 | 2,279,559 | 3.53 |
| 3/31/2026 | 3.54 | 3.69 | 3.48 | 3.66 | 2,562,443 | 3.66 |
| 3/30/2026 | 3.59 | 3.66 | 3.46 | 3.47 | 2,607,845 | 3.47 |
| 3/27/2026 | 3.70 | 3.85 | 3.40 | 3.52 | 8,209,970 | 3.52 |
| 3/26/2026 | 3.97 | 4.07 | 3.88 | 3.94 | 3,405,434 | 3.94 |
| 3/25/2026 | 4.29 | 4.42 | 4.12 | 4.24 | 2,868,916 | 4.24 |
| 3/24/2026 | 4.01 | 4.24 | 3.92 | 4.20 | 3,627,425 | 4.20 |
| 3/23/2026 | 3.97 | 4.18 | 3.75 | 4.05 | 4,761,532 | 4.05 |