NYSE, BAK End of Day and Historical Stock Data [Braskem S.A. ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BAK:

05 Sep 2025

LAST: 3.530	CHANGE: 0.12	OPEN: 3.480	HIGH: 3.540	ASK: 25.380	VOLUME: 766.5K
LAST: 3.530	CHG(%): 3.52	PREV: 3.410	LOW: 3.440	BID: 25.370

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	3.480	3.540	3.440	3.530	766.5K
04 Sep 25	3.350	3.410	3.290	3.410	588.2K
03 Sep 25	3.350	3.369	3.240	3.290	871.4K
02 Sep 25	3.390	3.390	3.291	3.330	894.6K
29 Aug 25	3.440	3.540	3.440	3.480	746.4K
28 Aug 25	3.600	3.630	3.470	3.480	1.32M
27 Aug 25	3.280	3.520	3.280	3.480	884.1K
26 Aug 25	3.200	3.375	3.200	3.280	1.37M
25 Aug 25	3.160	3.250	3.160	3.220	561.3K
22 Aug 25	3.040	3.180	3.010	3.180	996.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 03, 1995

Purchase Intraday History
for this symbol from Mar 03, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.41
MA10:	3.37
MA20:	3.16
MA50:	3.23
MA100:	3.47
MA200:	3.84
STO9:	75.61
STO14:	87.34
RSI14:	76.38
MTM14:	0.58
ROC14:	0.20
ATR:	0.15
Week High:	3.54
Week Low:	3.24
Month High:	3.63
Month Low:	2.80
Year High:	7.71
Year Low:	2.80

RECENT SPLITS

Date	Ratio
16 May 2005	2-1

RECENT DIVIDENDS

Date	Amount
20 Apr 2022	$0.67
10 Dec 2021	$2.71
04 Oct 2019	$0.41
17 Apr 2019	$1.74
02 May 2018	$1.11
08 Dec 2017	$0.78
06 Oct 2016	$0.77
07 Apr 2016	$0.69
10 Apr 2015	$0.38
16 Apr 2014	$0.55