U.S. Markets open in 3 hrs 38 mins

Braskem S.A. (BAK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.43+0.60 (+3.03%)
At close: 4:02PM EDT
People also watch
CBDUGPELPBBDTSU
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201719.9720.5119.9320.4320.43353,200
Jun 27, 201719.5219.8919.3719.8319.83249,900
Jun 26, 201719.7619.8519.4619.6819.68308,500
Jun 23, 201719.5819.6719.3019.3619.36219,200
Jun 22, 201719.4119.7119.3119.5619.56240,100
Jun 21, 201719.2919.3719.0219.1419.14303,100
Jun 20, 201720.0920.0919.2019.3319.33390,600
Jun 19, 201720.2120.6120.1620.3020.30326,100
Jun 16, 201719.5620.2019.5319.9919.99331,400
Jun 15, 201719.5919.7419.3119.5619.56155,300
Jun 14, 201720.1820.1819.6119.7919.79311,500
Jun 13, 201720.1420.2619.8420.0420.04209,200
Jun 12, 201720.3720.4519.9320.2020.20366,300
Jun 09, 201721.3221.5620.5720.5920.59435,500
Jun 08, 201721.1921.3921.1221.1921.19344,000
Jun 07, 201721.1021.3821.0121.3621.36279,800
Jun 06, 201721.3521.3520.6920.8620.86326,800
Jun 05, 201720.7821.3220.7421.0721.07346,700
Jun 02, 201720.8720.9120.5320.7420.74412,900
Jun 01, 201720.7621.0020.5720.7920.79315,100
May 31, 201720.9221.0520.4920.6020.60675,500
May 30, 201720.8321.0820.7020.8220.82550,600
May 26, 201720.6620.7220.4020.4920.49505,200
May 25, 201720.0520.5620.0520.4120.41585,300
May 24, 201720.2120.3819.9820.0320.03601,600
May 23, 201719.3820.2419.3820.2020.20546,100
May 22, 201719.0619.4818.8219.2319.231,030,700
May 19, 201719.0619.9219.0319.4819.481,060,600
May 18, 201717.9819.6717.4418.9918.992,271,300
May 17, 201720.7520.8120.1120.2920.29476,400
May 16, 201721.4521.6020.9021.1521.15441,000
May 15, 201722.5422.6621.2921.4421.44776,100
May 12, 201721.6722.0221.6321.6421.64389,500
May 11, 201721.8521.9321.5721.6521.65238,600
May 10, 201722.2122.2821.7321.8521.85421,500
May 09, 201721.5522.0121.4921.8721.87718,000
May 08, 201721.4821.7521.1721.2621.26535,700
May 05, 201721.3021.6521.2521.4821.48718,400
May 04, 201721.5721.6520.9621.1321.13498,700
May 03, 201722.0122.3121.8321.9321.93413,500
May 02, 201721.7322.3221.5221.9521.95454,700
May 01, 201721.6121.7821.4921.5721.57151,000
Apr 28, 201721.1421.6121.1121.5621.56429,700
Apr 27, 201721.4821.4920.7821.3121.31545,900
Apr 26, 201721.0021.3320.8521.2221.22547,500
Apr 25, 201720.5821.3120.4821.3021.30865,700
Apr 24, 201720.5821.2120.5021.0821.08513,800
Apr 21, 201720.2720.3720.1720.2020.20399,900
Apr 20, 201720.1020.3619.9220.1920.19262,300
Apr 19, 201720.4720.4719.7719.8419.84301,600
Apr 18, 201719.9020.5819.8620.4120.41391,400
Apr 17, 201720.4920.4919.8420.0320.03369,900
Apr 13, 201720.6820.7820.2020.3320.33852,900
Apr 12, 201721.0921.1820.2120.8720.87546,200
Apr 11, 201721.5321.6320.9321.3721.37881,000
Apr 10, 201721.2521.8421.0521.2321.23808,200
Apr 07, 201719.2621.5419.2121.0521.051,752,800
Apr 06, 201720.8621.0420.6620.7720.77501,300
Apr 05, 201721.3721.5020.8720.8820.88517,000
Apr 04, 201720.9221.2120.7821.1921.19327,000
Apr 03, 201720.3920.6420.1120.5020.50292,000
Mar 31, 201720.0020.4919.6420.3520.35338,600
Mar 30, 201720.4420.6020.0020.0820.08571,600
Mar 29, 201720.2620.7020.2620.6520.65309,400
Mar 28, 201720.0520.3219.5920.2020.20754,200
Mar 27, 201720.0420.8419.9420.6520.65420,200
Mar 24, 201720.6620.7920.1820.2520.25359,600
Mar 23, 201719.6720.2519.5920.1620.16460,100
Mar 22, 201720.0720.2319.6519.9619.96496,300
Mar 21, 201720.6820.7419.8120.0620.06330,700
Mar 20, 201720.2220.7920.2020.7020.70279,100
Mar 17, 201720.4920.5619.9820.2220.22401,900
Mar 16, 201720.4420.6020.3120.3420.34296,900
Mar 15, 201719.4620.3619.3820.2520.25434,800
Mar 14, 201719.5619.5719.0819.2419.24395,100
Mar 13, 201719.7119.8619.4719.8019.80368,100
Mar 10, 201719.7719.7919.4219.5019.50306,500
Mar 09, 201719.4919.5719.1019.1719.17325,300
Mar 08, 201719.3919.6119.2519.3019.30563,700
Mar 07, 201720.1220.1619.6219.8819.88648,400
Mar 06, 201720.6820.6920.0220.3120.31624,200
Mar 03, 201720.5420.7120.0920.4920.49496,900
Mar 02, 201720.9121.1420.3720.5920.59782,200
Mar 01, 201720.8321.3520.5921.1621.16705,300
Feb 28, 201720.6820.8320.3520.6120.61696,100
Feb 27, 201720.7520.8120.4520.6320.63304,900
Feb 24, 201721.0521.3620.6120.6820.68408,900
Feb 23, 201722.4422.5021.3021.4921.49621,200
Feb 22, 201722.0522.4821.9622.1922.19668,300
Feb 21, 201721.8422.0721.6522.0622.06638,200
Feb 17, 201721.4221.5221.2121.4021.40253,300
Feb 16, 201721.8022.4021.4521.4921.49369,600
Feb 15, 201721.6521.6721.1821.4421.44711,900
Feb 14, 201721.8022.0721.4922.0022.00314,500
Feb 13, 201721.8021.9721.5221.7321.73513,900
Feb 10, 201721.8622.1021.6521.7421.74514,900
Feb 09, 201721.6121.7821.2321.4821.48449,500
Feb 08, 201721.3321.7221.1421.6121.61536,700
Feb 07, 201720.7821.0020.5820.8920.89608,700
Feb 06, 201720.3520.7319.9720.1420.14461,700
*Close price adjusted for dividends and splits.
Loading more data...