BItcoin, ethereum and solana fall as crypto tokens sink

Investors are shifting their focus towards safe-haven assets as a 'contagion effect' is seen in the crypto-sphere

Braskem S.A. (BAK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.44

+0.87

(+4.23%)

At close: 04:00PM EST

21.38

-0.06

(-0.28%)

After hours:

04:57PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	21.76	21.98	21.17	21.44	21.44	377,600
02 Dec 2021	18.72	20.62	18.69	20.57	20.57	350,400
01 Dec 2021	19.15	19.45	18.49	18.63	18.63	383,200
30 Nov 2021	18.58	18.63	17.35	17.69	17.69	161,000
29 Nov 2021	18.91	19.04	18.53	18.61	18.61	139,700
26 Nov 2021	18.09	18.10	17.71	18.00	18.00	89,200
24 Nov 2021	17.94	18.43	17.89	18.20	18.20	123,100
23 Nov 2021	17.63	17.99	17.37	17.98	17.98	240,900
22 Nov 2021	17.20	17.45	16.80	16.80	16.80	98,000
19 Nov 2021	16.96	17.18	16.81	16.85	16.85	98,700
18 Nov 2021	16.84	17.33	16.64	16.80	16.80	115,600
17 Nov 2021	17.45	17.50	16.63	16.84	16.84	221,000
16 Nov 2021	18.17	18.23	17.50	17.52	17.52	180,300
15 Nov 2021	17.93	18.01	17.82	17.82	17.82	49,300
12 Nov 2021	17.77	18.13	17.70	17.83	17.83	182,800
11 Nov 2021	18.47	18.63	17.78	17.82	17.82	347,800
10 Nov 2021	19.21	19.34	17.96	18.02	18.02	547,200
09 Nov 2021	20.58	21.00	20.48	20.65	20.65	164,200
08 Nov 2021	20.41	20.67	20.03	20.13	20.13	182,300
05 Nov 2021	19.34	20.07	19.34	19.86	19.86	149,000
04 Nov 2021	19.63	19.63	18.74	19.01	19.01	143,200
03 Nov 2021	18.52	19.64	18.41	19.44	19.44	161,500
02 Nov 2021	19.38	19.38	18.54	18.61	18.61	75,000
01 Nov 2021	19.21	19.40	18.78	18.97	18.97	191,100
29 Oct 2021	20.00	20.14	19.24	19.37	19.37	146,200
28 Oct 2021	19.99	20.56	19.79	20.10	20.10	189,200
27 Oct 2021	20.52	20.74	19.99	20.42	20.42	156,900
26 Oct 2021	19.84	20.94	19.52	20.53	20.53	267,900
25 Oct 2021	20.13	20.33	19.91	20.19	20.19	191,700
22 Oct 2021	19.55	19.75	18.56	19.52	19.52	387,200
21 Oct 2021	20.82	20.92	19.48	20.17	20.17	246,600
20 Oct 2021	20.60	21.55	20.44	21.33	21.33	179,500
19 Oct 2021	21.04	21.26	20.48	20.57	20.57	160,200
18 Oct 2021	21.31	21.68	21.11	21.50	21.50	159,700
15 Oct 2021	21.16	21.88	21.16	21.59	21.59	129,100
14 Oct 2021	21.36	21.42	20.72	20.97	20.97	160,400
13 Oct 2021	20.40	21.61	20.39	21.32	21.32	168,300
12 Oct 2021	20.60	20.85	20.35	20.65	20.65	71,400
11 Oct 2021	20.78	21.07	20.30	20.35	20.35	135,300
08 Oct 2021	20.96	21.34	20.68	20.96	20.96	117,100
07 Oct 2021	20.70	21.39	20.56	20.58	20.58	186,200
06 Oct 2021	20.84	21.15	20.50	20.85	20.85	145,400
05 Oct 2021	22.50	22.55	21.76	21.81	21.81	140,700
04 Oct 2021	21.81	21.98	21.30	21.69	21.69	113,100
01 Oct 2021	21.77	22.42	21.73	22.16	22.16	166,900
30 Sept 2021	22.65	22.85	21.63	21.83	21.83	217,600
29 Sept 2021	20.97	22.72	20.79	22.50	22.50	319,800
28 Sept 2021	21.57	21.80	20.42	20.59	20.59	210,900
27 Sept 2021	21.67	22.13	21.22	21.37	21.37	256,000
24 Sept 2021	21.13	21.88	21.10	21.68	21.68	238,100
23 Sept 2021	21.54	21.89	21.16	21.38	21.38	283,300
22 Sept 2021	22.59	22.87	21.50	21.73	21.73	302,300
21 Sept 2021	22.34	22.50	21.81	22.19	22.19	218,200
20 Sept 2021	23.58	23.73	21.55	21.88	21.88	441,100
17 Sept 2021	25.77	25.80	24.82	24.87	24.87	238,900
16 Sept 2021	26.66	26.66	26.00	26.32	26.32	241,200
15 Sept 2021	26.47	26.86	26.34	26.69	26.69	131,700
14 Sept 2021	26.55	26.93	26.29	26.42	26.42	260,200
13 Sept 2021	26.00	26.06	25.59	25.71	25.71	101,300
10 Sept 2021	26.00	26.28	25.48	25.48	25.48	159,300
09 Sept 2021	24.85	25.97	24.78	25.77	25.77	232,100
08 Sept 2021	25.63	25.82	24.29	24.48	24.48	153,600
07 Sept 2021	25.92	26.30	25.50	25.67	25.67	75,500
03 Sept 2021	26.30	26.38	25.57	25.74	25.74	210,300
02 Sept 2021	25.76	26.36	25.55	25.94	25.94	429,900
01 Sept 2021	25.33	26.43	25.23	26.03	26.03	343,300
31 Aug 2021	24.71	25.39	24.55	25.37	25.37	285,500
30 Aug 2021	23.88	24.27	23.44	24.11	24.11	159,100
27 Aug 2021	23.88	24.17	23.67	24.14	24.14	106,800
26 Aug 2021	24.01	24.09	23.42	23.47	23.47	130,600
25 Aug 2021	23.30	24.17	22.87	24.10	24.10	189,900
24 Aug 2021	22.92	23.20	22.74	23.00	23.00	133,900
23 Aug 2021	21.98	22.41	21.86	22.33	22.33	165,000
20 Aug 2021	20.96	21.84	20.95	21.77	21.77	176,900
19 Aug 2021	20.22	21.28	19.78	21.06	21.06	372,200
18 Aug 2021	20.27	21.05	20.06	20.50	20.50	277,200
17 Aug 2021	20.88	20.97	19.79	19.91	19.91	234,900
16 Aug 2021	21.23	21.24	20.56	20.63	20.63	174,600
13 Aug 2021	21.44	21.60	21.15	21.57	21.57	98,000
12 Aug 2021	21.67	21.75	21.35	21.39	21.39	69,600
11 Aug 2021	21.76	21.95	21.46	21.80	21.80	114,100
10 Aug 2021	21.70	22.28	21.66	21.95	21.95	104,300
09 Aug 2021	21.39	22.13	21.22	21.83	21.83	98,200
06 Aug 2021	21.47	21.75	21.08	21.60	21.60	174,000
05 Aug 2021	22.79	22.96	20.98	21.17	21.17	278,800
04 Aug 2021	22.37	22.45	21.64	22.27	22.27	124,900
03 Aug 2021	22.05	22.51	21.24	22.43	22.43	175,800
02 Aug 2021	22.52	22.94	22.36	22.46	22.46	147,900
30 Jul 2021	23.08	23.15	22.09	22.18	22.18	143,800
29 Jul 2021	23.44	23.62	23.18	23.41	23.41	118,000
28 Jul 2021	22.82	23.17	22.69	23.17	23.17	118,600
27 Jul 2021	22.90	22.90	22.09	22.36	22.36	188,100
26 Jul 2021	22.60	23.47	22.56	23.39	23.39	146,200
23 Jul 2021	23.97	24.00	22.54	22.56	22.56	625,300
22 Jul 2021	24.48	24.48	23.90	23.90	23.90	114,900
21 Jul 2021	23.37	24.31	23.35	24.31	24.31	145,200
20 Jul 2021	22.39	23.30	22.18	23.00	23.00	143,300
19 Jul 2021	22.84	22.95	22.34	22.56	22.56	277,600
16 Jul 2021	24.62	24.64	23.48	23.57	23.57	269,200
15 Jul 2021	24.86	25.09	24.05	24.18	24.18	260,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,029.57+276.20(+1.00%)

HANG SENG23,766.69-22.24(-0.09%)

CRUDE OIL66.22-0.28(-0.42%)

GOLD FUTURES1,782.10+21.40(+1.22%)

DOW34,580.08-59.71(-0.17%)

BTC-GBP38,096.60+875.38(+2.35%)

BItcoin, ethereum and solana fall as crypto tokens sink

Braskem S.A. (BAK)

NIKKEI 225
28,029.57
+276.20(+1.00%)

HANG SENG
23,766.69
-22.24(-0.09%)

CRUDE OIL
66.22
-0.28(-0.42%)

GOLD FUTURES
1,782.10
+21.40(+1.22%)

DOW
34,580.08
-59.71(-0.17%)

BTC-GBP
38,096.60
+875.38(+2.35%)