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)

2.715 +0.075 (+2.84%)

Streaming Delayed Price Updated: 12:20 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	1,243,678	+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%)
Oct 01, 2025	2.480	2.590	2.460	2.560	1,010,045	+0.14(+5.79%)
Sep 30, 2025	2.460	2.490	2.420	2.420	2,121,111	-0.05(-2.02%)
Sep 29, 2025	2.580	2.580	2.450	2.470	3,600,393	-0.14(-5.36%)
Sep 26, 2025	2.860	2.865	2.511	2.610	8,901,606	-0.45(-14.71%)
Sep 25, 2025	3.200	3.230	3.060	3.060	508,291	-0.15(-4.67%)
Sep 24, 2025	3.100	3.260	3.100	3.210	542,728	+0.14(+4.56%)
Sep 23, 2025	3.120	3.160	3.060	3.070	867,650	-0.04(-1.29%)
Sep 22, 2025	3.100	3.110	3.030	3.110	854,147	-0.04(-1.27%)
Sep 19, 2025	3.230	3.249	3.140	3.150	915,260	-0.09(-2.78%)
Sep 18, 2025	3.380	3.380	3.230	3.240	623,714	-0.14(-4.14%)
Sep 17, 2025	3.400	3.500	3.360	3.380	652,591	-0.03(-0.88%)
Sep 16, 2025	3.380	3.430	3.340	3.410	385,629	+0.07(+2.10%)
Sep 15, 2025	3.400	3.400	3.330	3.340	399,146	+0.01(+0.30%)
Sep 12, 2025	3.330	3.370	3.320	3.330	502,522	-0.03(-0.89%)
Sep 11, 2025	3.320	3.379	3.310	3.360	500,746	+0.07(+2.13%)
Sep 10, 2025	3.400	3.405	3.280	3.290	860,470	-0.11(-3.24%)
Sep 09, 2025	3.560	3.560	3.400	3.400	467,631	-0.19(-5.29%)
Sep 08, 2025	3.520	3.610	3.480	3.590	555,006	+0.06(+1.70%)
Sep 05, 2025	3.480	3.540	3.440	3.530	766,551	+0.12(+3.52%)
Sep 04, 2025	3.350	3.410	3.290	3.410	587,857	+0.12(+3.65%)
Sep 03, 2025	3.350	3.369	3.240	3.290	871,465	-0.04(-1.20%)
Sep 02, 2025	3.390	3.390	3.291	3.330	894,695	-0.15(-4.31%)
Aug 29, 2025	3.440	3.540	3.440	3.480	746,490	+0.00(+0.00%)
Aug 28, 2025	3.600	3.630	3.470	3.480	1,321,959	+0.00(+0.00%)
Aug 27, 2025	3.280	3.520	3.280	3.480	884,045	+0.20(+6.10%)
Aug 26, 2025	3.200	3.375	3.200	3.280	1,366,553	+0.06(+1.86%)
Aug 25, 2025	3.160	3.250	3.160	3.220	561,390	+0.04(+1.26%)
Aug 22, 2025	3.040	3.180	3.010	3.180	996,735	+0.15(+4.95%)
Aug 21, 2025	2.910	3.060	2.880	3.030	916,819	+0.13(+4.48%)
Aug 20, 2025	2.840	2.950	2.840	2.900	651,175	+0.06(+2.11%)
Aug 19, 2025	2.890	2.910	2.800	2.840	1,069,563	-0.11(-3.73%)
Aug 18, 2025	2.870	3.030	2.870	2.950	852,914	+0.09(+3.15%)
Aug 15, 2025	2.860	2.910	2.830	2.860	688,408	-0.02(-0.69%)
Aug 14, 2025	2.930	2.930	2.830	2.880	988,673	-0.08(-2.70%)
Aug 13, 2025	2.950	3.040	2.940	2.960	833,874	-0.04(-1.33%)
Aug 12, 2025	2.990	3.055	2.977	3.000	823,623	+0.06(+2.04%)
Aug 11, 2025	3.090	3.090	2.930	2.940	1,564,328	-0.26(-8.13%)
Aug 08, 2025	3.160	3.330	3.145	3.200	1,761,529	+0.16(+5.26%)
Aug 07, 2025	3.030	3.190	3.015	3.040	1,658,205	-0.11(-3.49%)
Aug 06, 2025	3.150	3.175	3.100	3.150	525,573	+0.03(+0.96%)
Aug 05, 2025	3.080	3.170	3.080	3.120	440,912	+0.06(+1.96%)
Aug 04, 2025	3.060	3.090	3.030	3.060	694,649	+0.02(+0.66%)

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