U.S. markets closed

Braskem S.A. (BAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.32-0.13 (-0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202122.2823.5522.1623.4023.40491,600
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, 202118.5319.4818.5319.4119.41291,000
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
Mar 10, 202111.1311.4310.8011.4311.43423,600
Mar 09, 202110.3711.0310.3410.9110.91204,400
Mar 08, 202110.6911.0210.3510.4610.46347,300
Mar 05, 202110.6810.9110.4810.9110.91191,200
Mar 04, 202110.7510.9110.5010.6310.63409,900
Mar 03, 202110.5310.659.9510.5310.53339,300
Mar 02, 202110.7910.9710.5010.8610.86380,100
Mar 01, 202111.5611.6311.2211.4111.41562,000
Feb 26, 202111.5511.5511.1911.2511.25337,800
Feb 25, 202112.0312.0711.4311.6811.68700,000
Feb 24, 202111.6112.3311.6112.3312.33370,900
Feb 23, 202110.9811.1910.8911.1911.19213,700
Feb 22, 202110.2211.3510.2211.3011.30568,100
Feb 19, 202111.2111.5411.2111.5311.53263,200
Feb 18, 202111.2111.2911.0711.1511.15129,100
Feb 17, 202111.5011.5011.0711.3611.36290,900
Feb 16, 202111.4711.6811.4211.5011.50124,300
Feb 12, 202110.8111.3310.7911.3211.32204,400
Feb 11, 202110.7211.0310.6211.0311.03248,400
Feb 10, 202110.5510.8410.5210.8310.83217,800
Feb 09, 202110.4410.8510.3210.7810.78178,900
Feb 08, 202110.9010.9310.6310.7010.70254,400
Feb 05, 202110.8010.9410.7610.8510.85250,200
Feb 04, 202110.9811.0510.7810.9410.94228,900
Feb 03, 202110.5010.8210.4210.7610.76300,600
Feb 02, 20219.9510.179.7310.1410.14223,400
Feb 01, 20219.209.409.129.379.37201,200
Jan 29, 20218.598.948.568.878.87306,900
Jan 28, 20218.638.878.598.788.78150,500
Jan 27, 20218.698.838.568.678.6766,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...