U.S. Markets open in 6 hrs 11 mins

Braskem S.A. (BAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.18-1.23 (-5.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 2021------
Jul 30, 202123.0823.1522.0922.1822.18143,800
Jul 29, 202123.4423.6223.1823.4123.41118,000
Jul 28, 202122.8223.1722.6923.1723.17118,600
Jul 27, 202122.9022.9022.0922.3622.36188,100
Jul 26, 202122.6023.4722.5623.3923.39146,200
Jul 23, 202123.9724.0022.5422.5622.56625,300
Jul 22, 202124.4824.4823.9023.9023.90114,900
Jul 21, 202123.3724.3123.3524.3124.31145,200
Jul 20, 202122.3923.3022.1823.0023.00143,300
Jul 19, 202122.8422.9522.3422.5622.56277,600
Jul 16, 202124.6224.6423.4823.5723.57269,200
Jul 15, 202124.8625.0924.0524.1824.18260,700
Jul 14, 202123.6724.7523.6524.6124.61315,700
Jul 13, 202123.7423.8022.9823.1423.14163,500
Jul 12, 202122.5423.4822.4523.4123.41163,700
Jul 09, 202122.5823.0422.4122.6522.6576,300
Jul 08, 202121.9522.3521.4822.2922.29201,800
Jul 07, 202122.3622.6321.9922.4922.49242,700
Jul 06, 202123.6023.6122.6222.6322.63270,900
Jul 02, 202123.6024.0123.3723.7223.72142,200
Jul 01, 202123.9123.9423.0623.1323.13176,200
Jun 30, 202123.5124.0423.2423.8423.84213,800
Jun 29, 202123.1623.9823.1523.9223.92206,700
Jun 28, 202122.8622.9222.2522.9022.90150,200
Jun 25, 202123.2423.3222.3722.4922.49217,000
Jun 24, 202122.8423.4122.8023.1523.15179,100
Jun 23, 202122.2822.9522.2622.9122.91161,100
Jun 22, 202121.8022.1921.6722.0522.05158,100
Jun 21, 202121.3622.0021.2721.9521.95159,100
Jun 18, 202121.5421.7421.1921.3221.32264,600
Jun 17, 202122.3522.4621.4021.4521.45361,700
Jun 16, 202122.5123.0322.3322.5822.58300,100
Jun 15, 202122.0022.8421.9122.7822.78290,000
Jun 14, 202122.4722.4722.0822.2822.28247,400
Jun 11, 202123.5123.5222.3722.4822.48304,700
Jun 10, 202123.4723.8623.2823.5223.52265,600
Jun 09, 202122.2022.8721.7622.6022.60453,400
Jun 08, 202123.4123.6722.3122.4022.40548,800
Jun 07, 202123.3324.1123.0223.9523.95540,100
Jun 04, 202122.2823.5522.1623.4023.40492,400
Jun 03, 202121.9121.9521.3321.7121.71112,000
Jun 02, 202120.7622.2720.5621.9521.95523,900
Jun 01, 202119.7920.8919.5820.8820.88762,800
May 28, 202119.9219.9419.6819.8719.87116,300
May 27, 202119.5420.1519.5420.0220.02327,300
May 26, 202118.7119.5118.5819.4119.41208,700
May 25, 202119.2419.3518.8118.9018.90258,700
May 24, 202118.8619.1618.7018.9818.98227,100
May 21, 202118.8719.4018.7719.0319.03315,100
May 20, 202119.7919.7919.0019.1319.13231,900
May 19, 202119.3219.4518.9319.2319.23237,100
May 18, 202120.2420.3319.5819.6619.66413,200
May 17, 202119.8120.7419.8120.4120.41529,200
May 14, 202119.8119.9919.6219.8219.82185,600
May 13, 202119.4820.0818.9819.3019.30319,900
May 12, 202119.7819.8019.2619.2619.26272,400
May 11, 202119.4219.9719.2819.9519.95253,900
May 10, 202119.8119.9319.3419.6619.66345,400
May 07, 202119.6020.3319.3119.9719.97269,300
May 06, 202119.2819.4418.9519.2619.26324,600
May 05, 202118.5319.4818.1419.4119.41591,600
May 04, 202118.3918.4717.8218.2718.27414,100
May 03, 202118.9919.2418.3218.4418.44675,800
Apr 30, 202120.9321.0918.7719.3619.36765,600
Apr 29, 202120.4121.3020.4021.2821.28526,000
Apr 28, 202120.9921.0820.4020.5420.54561,600
Apr 27, 202119.7921.0119.7920.4220.42480,500
Apr 26, 202119.1519.8319.1019.7919.79255,800
Apr 23, 202118.6519.2418.6519.2219.22258,100
Apr 22, 202118.6118.8318.1818.5818.58459,900
Apr 21, 202118.6819.5218.6319.2219.22171,300
Apr 20, 202119.0419.0618.6118.7318.73289,600
Apr 19, 202118.2519.0018.1819.0019.00473,800
Apr 16, 202117.3418.0217.3117.8117.81305,900
Apr 15, 202117.1217.3816.8817.3817.38517,600
Apr 14, 202116.4616.7316.4116.5916.59217,100
Apr 13, 202116.4216.6016.2216.4616.46270,800
Apr 12, 202115.5916.4215.4616.2716.27283,400
Apr 09, 202115.5315.6015.3015.3415.34221,400
Apr 08, 202116.0816.0815.6515.8815.88539,500
Apr 07, 202115.3516.0615.3415.7015.70452,300
Apr 06, 202114.7115.3914.7115.0715.07509,400
Apr 05, 202114.5114.7114.4414.6814.68235,000
Apr 01, 202114.1914.4713.9814.2014.20164,700
Mar 31, 202114.1614.4813.8414.2214.22181,200
Mar 30, 202113.4614.2413.4214.0914.09141,300
Mar 29, 202113.1113.7613.0613.5213.52204,600
Mar 26, 202113.3113.5413.0513.1713.17183,600
Mar 25, 202113.0313.4612.8813.4513.45381,700
Mar 24, 202113.1613.8113.1613.3113.31350,500
Mar 23, 202113.4213.8513.0413.1013.10616,200
Mar 22, 202113.2913.5213.0513.4913.49180,600
Mar 19, 202113.6614.1513.4213.5313.53185,100
Mar 18, 202113.4513.5713.2913.5413.54288,100
Mar 17, 202112.7413.4812.6913.4713.47318,700
Mar 16, 202112.4712.9512.4312.8312.83180,100
Mar 15, 202112.2412.4511.9812.3612.36233,800
Mar 12, 202111.9612.2911.7912.2612.26213,500
Mar 11, 202111.8512.2611.8111.9811.98396,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...