UK Markets closed

Braskem S.A. (BAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.12-0.16 (-1.12%)
At close: 04:00PM EDT
14.99 +0.87 (+6.16%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202213.9814.1913.6314.1214.12230,000
30 Jun 202214.3514.4814.1414.2814.28162,700
29 Jun 202215.4015.4514.5914.6714.67179,200
28 Jun 202215.1415.4614.8915.0915.09165,500
27 Jun 202214.8615.2114.8414.9514.95221,400
24 Jun 202214.2414.6314.1314.4814.48297,600
23 Jun 202214.5214.5514.0314.1614.16150,400
22 Jun 202214.2714.4514.2114.2214.22155,500
21 Jun 202214.3214.6614.1714.5014.50290,900
17 Jun 202215.2615.2814.6014.6114.61277,800
16 Jun 202215.9015.9015.0215.0915.09177,500
15 Jun 202216.3016.4315.8716.1416.14135,000
14 Jun 202216.4616.4615.9116.1016.10138,900
13 Jun 202217.1317.1816.3416.4516.45199,300
10 Jun 202217.7617.9217.4317.6217.62293,700
09 Jun 202218.2418.4518.0918.1318.13103,600
08 Jun 202218.4818.7018.2618.3418.34132,400
07 Jun 202218.8718.9018.3818.5518.55249,100
06 Jun 202219.6419.6419.1919.3419.34115,400
03 Jun 202219.0619.5019.0419.3819.38158,800
02 Jun 202219.1819.3518.9419.2219.22368,700
01 Jun 202218.5519.2918.4219.0419.04258,300
31 May 202218.8819.2718.6618.9018.90445,900
27 May 202217.9518.2717.9118.0918.09223,200
26 May 202217.9818.1517.9317.9617.96185,100
25 May 202218.0518.1817.6718.0118.01218,800
24 May 202218.2718.3917.9818.3618.36290,400
23 May 202218.2618.4418.0718.2918.29172,800
20 May 202217.6217.8517.4617.8517.85155,600
19 May 202217.2617.6017.0217.3417.34288,700
18 May 202217.5217.7216.9017.1417.14281,100
17 May 202217.5017.9317.4917.9217.92321,500
16 May 202216.6317.0416.4316.8216.82248,600
13 May 202215.8616.8015.8016.5816.58490,100
12 May 202215.8016.1515.4415.7215.72173,000
11 May 202215.1016.0015.0915.7115.71512,900
10 May 202215.7515.8015.2115.3315.33205,500
09 May 202215.3215.9215.2015.6515.65351,800
06 May 202215.7715.8715.3615.6415.64164,600
05 May 202216.5116.5315.7315.9615.96223,700
04 May 202216.3517.0016.1116.9216.92221,200
03 May 202216.5516.7516.3816.7016.70180,000
02 May 202216.0616.5115.7916.2916.29401,500
29 Apr 202216.7316.9016.2016.3616.36456,800
28 Apr 202216.2516.6016.0216.5116.51275,000
27 Apr 202216.4216.6016.2116.4916.49209,900
26 Apr 202216.5516.6316.2416.2716.27364,200
25 Apr 202216.5917.0916.2816.7816.78331,100
22 Apr 202217.3517.3816.5516.7316.73386,600
21 Apr 202217.9217.9617.0717.1117.11310,900
20 Apr 202218.0118.1017.7317.9417.94228,600
19 Apr 202218.7318.9718.4818.6918.69237,700
18 Apr 202218.5019.0018.4718.7518.75241,900
14 Apr 202218.7218.9318.3518.4518.45208,900
13 Apr 202218.9519.0418.5618.8518.85240,500
12 Apr 202219.3019.5618.8518.9518.95210,100
11 Apr 202219.5619.8418.8919.2519.25364,800
08 Apr 202218.7418.9718.3018.9518.95389,600
07 Apr 202219.2519.4018.9419.1819.18559,300
06 Apr 202218.3718.4117.9417.9417.94281,900
05 Apr 202219.2519.3018.4218.4218.42232,700
04 Apr 202219.3019.5119.2219.4319.43483,400
01 Apr 202218.7419.1318.7018.8718.87302,500
31 Mar 202219.2019.3118.5718.6418.64317,700
30 Mar 202219.1119.3219.0319.1219.12142,600
29 Mar 202219.4719.7219.2819.3719.37186,400
28 Mar 202219.2519.2518.8319.1119.11252,100
25 Mar 202219.4819.5118.1819.1719.17297,400
24 Mar 202219.4319.7519.2619.3219.32183,100
23 Mar 202219.0619.6819.0519.3619.36183,900
22 Mar 202218.5019.1718.4919.0619.06204,600
21 Mar 202218.8818.9818.1618.3218.32254,400
18 Mar 202218.2818.8118.1818.5618.56297,900
17 Mar 202218.4918.5618.1418.5018.50209,800
16 Mar 202217.5418.0817.4218.0618.06428,600
15 Mar 202217.4617.6817.2317.5917.59283,100
14 Mar 202218.4218.4517.4617.6817.68276,300
11 Mar 202218.5118.6117.9718.0018.00801,600
10 Mar 202218.1618.8118.1618.7218.72545,900
09 Mar 202218.2918.5918.1218.3718.37661,700
08 Mar 202217.6117.7717.3617.4317.43333,300
07 Mar 202218.9618.9917.6817.7117.71393,700
04 Mar 202218.9818.9918.4318.7518.75218,300
03 Mar 202218.9319.7318.8219.4119.41299,200
02 Mar 202218.8219.2318.5718.7618.76525,400
01 Mar 202218.7318.9918.5418.7118.71157,800
28 Feb 202218.5018.7318.2318.6518.65169,200
25 Feb 202218.1018.4617.9718.4618.46288,000
24 Feb 202217.8318.4617.7118.3918.39307,800
23 Feb 202218.9119.0018.3918.8318.83303,200
22 Feb 202218.7219.0018.4618.6118.61289,600
18 Feb 202219.6119.9319.5219.5519.55243,300
17 Feb 202219.8319.9419.5119.7319.73310,300
16 Feb 202220.0020.3319.9220.1520.15354,600
15 Feb 202220.5520.5520.0120.1120.11259,400
14 Feb 202220.5320.5420.2020.3420.34281,500
11 Feb 202220.8021.1020.2720.4020.40421,800
10 Feb 202220.8421.2220.7320.7820.78234,300
09 Feb 202220.6221.0520.4920.6320.63338,900
08 Feb 202220.5120.7220.4420.7220.72229,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...