BAK - Braskem S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202010.7511.4410.7011.3911.39154,479
Jun 01, 202010.3610.6210.3510.4210.42110,300
May 29, 202010.5010.6310.0810.3210.3295,000
May 28, 202010.4511.1210.3510.8010.80118,200
May 27, 202010.9110.9610.3910.4710.4797,700
May 26, 202010.0210.159.8610.0110.0188,100
May 22, 20209.519.519.189.349.34107,100
May 21, 20209.439.789.439.559.55104,200
May 20, 20209.279.449.159.299.2970,900
May 19, 20209.679.679.079.099.09105,200
May 18, 20208.759.478.459.399.39246,800
May 15, 20207.708.227.648.148.14166,400
May 14, 20207.217.697.037.697.69108,200
May 13, 20207.827.827.177.367.36127,800
May 12, 20207.707.767.087.117.11123,200
May 11, 20207.157.806.747.717.71188,000
May 08, 20207.227.377.097.157.15100,400
May 07, 20207.137.286.907.077.0794,500
May 06, 20207.427.517.087.117.11110,100
May 05, 20207.817.957.347.427.4278,700
May 04, 20207.417.757.277.747.74102,400
May 01, 20207.767.937.257.777.77177,500
Apr 30, 20207.958.137.727.857.85222,000
Apr 29, 20208.308.508.128.298.29153,700
Apr 28, 20207.918.357.848.208.20239,600
Apr 27, 20207.087.706.947.667.66207,000
Apr 24, 20207.167.196.076.786.78485,000
Apr 23, 20207.877.927.507.587.58101,800
Apr 22, 20207.827.927.677.747.7485,014
Apr 21, 20207.757.917.707.777.7759,532
Apr 20, 20208.078.267.627.937.93143,251
Apr 17, 20208.518.558.018.088.08322,364
Apr 16, 20208.508.758.248.288.28295,731
Apr 15, 20208.208.497.828.138.13348,207
Apr 14, 20207.098.396.978.238.23404,248
Apr 13, 20206.506.636.286.596.59182,285
Apr 09, 20206.496.856.286.526.52191,150
Apr 08, 20206.356.516.206.476.47132,530
Apr 07, 20206.857.066.326.466.46157,271
Apr 06, 20206.136.426.066.236.2379,916
Apr 03, 20206.476.495.815.885.88126,543
Apr 02, 20206.286.786.206.456.45116,776
Apr 01, 20206.356.446.016.176.17150,536
Mar 31, 20207.207.206.616.646.64175,378
Mar 30, 20207.117.186.716.916.91159,131
Mar 27, 20207.817.866.717.067.06208,643
Mar 26, 20206.648.106.647.817.81543,221
Mar 25, 20204.886.194.876.046.04257,725
Mar 24, 20204.244.774.244.564.56277,376
Mar 23, 20204.634.633.863.863.86494,650
Mar 20, 20205.396.414.504.694.69305,604
Mar 19, 20204.725.294.515.015.01237,557
Mar 18, 20206.026.384.574.794.79255,582
Mar 17, 20206.997.626.687.017.01180,867
Mar 16, 20208.408.656.786.836.83343,688
Mar 13, 20208.548.707.008.368.36308,190
Mar 12, 20207.007.706.256.996.99293,339
Mar 11, 202010.6110.739.029.219.21187,277
Mar 10, 202010.0111.009.8410.7410.74256,312
Mar 09, 20209.4610.469.079.119.11312,548
Mar 06, 202010.8311.4410.6810.8310.83152,227
Mar 05, 202012.2012.3511.4011.5411.54103,140
Mar 04, 202012.5912.7812.3412.6712.67223,693
Mar 03, 202013.0913.3412.2712.5212.52181,618
Mar 02, 202012.5012.5312.1812.4212.42218,745
Feb 28, 202012.0212.1111.6112.1012.10537,717
Feb 27, 202012.6512.8912.3512.3712.37584,000
Feb 26, 202013.5913.8812.9313.0113.01235,313
Feb 25, 202013.6313.7513.3413.3813.3842,481
Feb 24, 202013.5613.6513.4413.4813.4868,952
Feb 21, 202014.1314.2613.7913.9213.9253,428
Feb 20, 202014.4414.8614.3214.3214.3263,762
Feb 19, 202014.4714.7014.4114.7014.7064,638
Feb 18, 202014.3614.4714.2614.3314.3349,639
Feb 14, 202014.4914.5614.0914.3614.3671,991
Feb 13, 202014.5114.5814.1714.1714.1763,654
Feb 12, 202014.9614.9614.5514.6614.6650,970
Feb 11, 202014.7915.0514.7314.8314.8344,009
Feb 10, 202014.5414.6614.4414.5414.5477,164
Feb 07, 202014.9415.1914.4614.6914.69165,764
Feb 06, 202016.2616.2614.7114.9214.92159,462
Feb 05, 202016.2016.3715.9916.1616.16120,020
Feb 04, 202016.2116.3515.6515.7015.7093,438
Feb 03, 202015.0115.9114.9415.7615.76163,170
Jan 31, 202015.1315.1414.6814.7014.70147,238
Jan 30, 202014.9014.9714.4614.9014.90238,644
Jan 29, 202016.0516.0915.4215.5815.58160,132
Jan 28, 202016.8016.8816.0816.3616.36253,885
Jan 27, 202017.3217.3216.5516.5716.57184,520
Jan 24, 202018.1718.2017.8317.9117.91340,131
Jan 23, 202018.1018.6417.9518.5518.55176,933
Jan 22, 202017.1417.4217.0317.3017.30207,324
Jan 21, 202016.9717.3816.8616.9016.90414,965
Jan 17, 202016.4716.5916.2916.4716.4770,807
Jan 16, 202016.1616.4216.0316.2816.2898,210
Jan 15, 202016.5616.6415.8515.9715.97119,337
Jan 14, 202016.6916.8616.4416.5016.50162,999
Jan 13, 202017.2017.2016.3516.4516.45245,342
Jan 10, 202017.0117.2916.7116.7416.74332,568
Jan 09, 202017.3217.6116.9417.0317.03359,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...