Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Braskem SA ADR (NY:BAK)

2.910 -0.060 (-2.02%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.950	2.995	2.900	2.910	534,112	-0.06(-2.02%)
Dec 11, 2025	2.950	2.990	2.920	2.970	663,922	+0.03(+1.02%)
Dec 10, 2025	2.940	3.010	2.915	2.940	534,642	-0.04(-1.34%)
Dec 09, 2025	2.860	2.990	2.830	2.980	604,508	+0.07(+2.41%)
Dec 08, 2025	2.950	2.975	2.901	2.910	425,059	-0.01(-0.34%)
Dec 05, 2025	3.010	3.205	2.910	2.920	1,386,326	-0.05(-1.68%)
Dec 04, 2025	3.060	3.080	2.930	2.970	373,132	-0.10(-3.26%)
Dec 03, 2025	3.050	3.110	3.030	3.070	739,101	+0.15(+5.14%)
Dec 02, 2025	2.820	2.920	2.820	2.920	411,883	+0.08(+2.82%)
Dec 01, 2025	2.890	3.020	2.820	2.840	730,414	-0.05(-1.73%)
Nov 28, 2025	2.880	2.920	2.860	2.890	407,772	+0.00(+0.00%)
Nov 26, 2025	2.920	2.955	2.865	2.890	875,754	+0.01(+0.35%)
Nov 25, 2025	2.990	3.035	2.880	2.880	692,413	-0.11(-3.68%)
Nov 24, 2025	2.950	3.050	2.950	2.990	897,741	+0.03(+1.01%)
Nov 21, 2025	2.930	3.045	2.915	2.960	753,034	+0.04(+1.37%)
Nov 20, 2025	3.050	3.098	2.890	2.920	884,632	-0.12(-3.95%)
Nov 19, 2025	3.150	3.250	3.020	3.040	1,703,445	-0.05(-1.62%)
Nov 18, 2025	2.910	3.090	2.910	3.090	1,447,891	+0.07(+2.32%)
Nov 17, 2025	3.070	3.120	2.990	3.020	1,910,622	-0.03(-0.98%)
Nov 14, 2025	2.920	3.175	2.918	3.050	2,330,186	+0.28(+10.11%)
Nov 13, 2025	2.920	2.950	2.760	2.770	996,076	-0.22(-7.36%)
Nov 12, 2025	3.050	3.140	2.885	2.990	1,820,168	-0.02(-0.66%)
Nov 11, 2025	2.750	3.010	2.715	3.010	3,802,064	+0.51(+20.40%)
Nov 10, 2025	2.510	2.510	2.395	2.500	1,099,059	+0.02(+0.81%)
Nov 07, 2025	2.410	2.508	2.395	2.480	1,591,395	+0.07(+2.90%)
Nov 06, 2025	2.480	2.480	2.400	2.410	441,294	-0.10(-3.98%)
Nov 05, 2025	2.450	2.520	2.450	2.510	372,832	+0.10(+4.15%)
Nov 04, 2025	2.440	2.465	2.390	2.410	606,714	-0.04(-1.63%)
Nov 03, 2025	2.490	2.530	2.440	2.450	536,564	-0.06(-2.39%)
Oct 31, 2025	2.510	2.535	2.445	2.510	652,087	-0.01(-0.40%)
Oct 30, 2025	2.610	2.610	2.500	2.520	1,122,905	-0.08(-3.08%)
Oct 29, 2025	2.700	2.720	2.580	2.600	721,102	-0.04(-1.52%)
Oct 28, 2025	2.740	2.740	2.630	2.640	864,809	-0.08(-2.94%)
Oct 27, 2025	2.760	2.770	2.695	2.720	1,033,278	+0.06(+2.26%)
Oct 24, 2025	2.700	2.705	2.620	2.660	1,006,248	+0.03(+1.14%)
Oct 23, 2025	2.540	2.650	2.480	2.630	1,395,488	+0.14(+5.62%)
Oct 22, 2025	2.450	2.520	2.400	2.490	1,081,248	+0.03(+1.22%)
Oct 21, 2025	2.350	2.476	2.350	2.460	1,205,775	+0.06(+2.50%)
Oct 20, 2025	2.420	2.490	2.400	2.400	600,187	+0.02(+0.84%)
Oct 17, 2025	2.320	2.400	2.320	2.380	1,450,675	-0.01(-0.42%)
Oct 16, 2025	2.450	2.470	2.320	2.390	1,200,877	-0.15(-5.91%)
Oct 15, 2025	2.430	2.550	2.430	2.540	526,021	+0.04(+1.60%)
Oct 14, 2025	2.380	2.500	2.380	2.500	665,796	+0.04(+1.63%)
Oct 13, 2025	2.430	2.470	2.410	2.460	650,580	+0.08(+3.36%)
Oct 10, 2025	2.480	2.530	2.320	2.380	1,875,561	-0.17(-6.67%)
Oct 09, 2025	2.610	2.650	2.510	2.550	734,620	-0.05(-1.92%)
Oct 08, 2025	2.560	2.650	2.535	2.600	992,328	+0.07(+2.77%)
Oct 07, 2025	2.570	2.610	2.520	2.530	969,477	-0.07(-2.69%)
Oct 06, 2025	2.500	2.600	2.460	2.600	1,243,758	+0.13(+5.26%)
Oct 03, 2025	2.480	2.510	2.455	2.470	968,416	-0.04(-1.59%)
Oct 02, 2025	2.520	2.530	2.440	2.510	785,757	-0.05(-1.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Braskem SA ADR (NY:BAK)

Historical Prices