Braskem SA ADR (BAK)
2.4500
+0.1000 (4.26%)
NYSE· Last Trade: Jul 4th, 10:30 AM EDT
Historical Prices For Braskem SA ADR (BAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 2.36 | 2.50 | 2.36 | 2.45 | 1,511,219 | 2.45 |
| 7/01/2026 | 2.46 | 2.55 | 2.35 | 2.35 | 1,424,739 | 2.35 |
| 6/30/2026 | 2.34 | 2.49 | 2.25 | 2.44 | 2,814,491 | 2.44 |
| 6/29/2026 | 2.52 | 2.61 | 2.44 | 2.51 | 2,643,520 | 2.51 |
| 6/26/2026 | 2.51 | 2.70 | 2.34 | 2.48 | 4,339,743 | 2.48 |
| 6/25/2026 | 2.90 | 2.92 | 2.51 | 2.67 | 4,470,492 | 2.67 |
| 6/24/2026 | 2.94 | 3.00 | 2.90 | 2.93 | 1,361,553 | 2.93 |
| 6/23/2026 | 2.88 | 3.04 | 2.83 | 2.97 | 2,460,938 | 2.97 |
| 6/22/2026 | 2.96 | 2.98 | 2.80 | 2.93 | 3,411,360 | 2.93 |
| 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 |