UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202121.7621.9821.1721.4421.44377,600
02 Dec 202118.7220.6218.6920.5720.57350,400
01 Dec 202119.1519.4518.4918.6318.63383,200
30 Nov 202118.5818.6317.3517.6917.69161,000
29 Nov 202118.9119.0418.5318.6118.61139,700
26 Nov 202118.0918.1017.7118.0018.0089,200
24 Nov 202117.9418.4317.8918.2018.20123,100
23 Nov 202117.6317.9917.3717.9817.98240,900
22 Nov 202117.2017.4516.8016.8016.8098,000
19 Nov 202116.9617.1816.8116.8516.8598,700
18 Nov 202116.8417.3316.6416.8016.80115,600
17 Nov 202117.4517.5016.6316.8416.84221,000
16 Nov 202118.1718.2317.5017.5217.52180,300
15 Nov 202117.9318.0117.8217.8217.8249,300
12 Nov 202117.7718.1317.7017.8317.83182,800
11 Nov 202118.4718.6317.7817.8217.82347,800
10 Nov 202119.2119.3417.9618.0218.02547,200
09 Nov 202120.5821.0020.4820.6520.65164,200
08 Nov 202120.4120.6720.0320.1320.13182,300
05 Nov 202119.3420.0719.3419.8619.86149,000
04 Nov 202119.6319.6318.7419.0119.01143,200
03 Nov 202118.5219.6418.4119.4419.44161,500
02 Nov 202119.3819.3818.5418.6118.6175,000
01 Nov 202119.2119.4018.7818.9718.97191,100
29 Oct 202120.0020.1419.2419.3719.37146,200
28 Oct 202119.9920.5619.7920.1020.10189,200
27 Oct 202120.5220.7419.9920.4220.42156,900
26 Oct 202119.8420.9419.5220.5320.53267,900
25 Oct 202120.1320.3319.9120.1920.19191,700
22 Oct 202119.5519.7518.5619.5219.52387,200
21 Oct 202120.8220.9219.4820.1720.17246,600
20 Oct 202120.6021.5520.4421.3321.33179,500
19 Oct 202121.0421.2620.4820.5720.57160,200
18 Oct 202121.3121.6821.1121.5021.50159,700
15 Oct 202121.1621.8821.1621.5921.59129,100
14 Oct 202121.3621.4220.7220.9720.97160,400
13 Oct 202120.4021.6120.3921.3221.32168,300
12 Oct 202120.6020.8520.3520.6520.6571,400
11 Oct 202120.7821.0720.3020.3520.35135,300
08 Oct 202120.9621.3420.6820.9620.96117,100
07 Oct 202120.7021.3920.5620.5820.58186,200
06 Oct 202120.8421.1520.5020.8520.85145,400
05 Oct 202122.5022.5521.7621.8121.81140,700
04 Oct 202121.8121.9821.3021.6921.69113,100
01 Oct 202121.7722.4221.7322.1622.16166,900
30 Sept 202122.6522.8521.6321.8321.83217,600
29 Sept 202120.9722.7220.7922.5022.50319,800
28 Sept 202121.5721.8020.4220.5920.59210,900
27 Sept 202121.6722.1321.2221.3721.37256,000
24 Sept 202121.1321.8821.1021.6821.68238,100
23 Sept 202121.5421.8921.1621.3821.38283,300
22 Sept 202122.5922.8721.5021.7321.73302,300
21 Sept 202122.3422.5021.8122.1922.19218,200
20 Sept 202123.5823.7321.5521.8821.88441,100
17 Sept 202125.7725.8024.8224.8724.87238,900
16 Sept 202126.6626.6626.0026.3226.32241,200
15 Sept 202126.4726.8626.3426.6926.69131,700
14 Sept 202126.5526.9326.2926.4226.42260,200
13 Sept 202126.0026.0625.5925.7125.71101,300
10 Sept 202126.0026.2825.4825.4825.48159,300
09 Sept 202124.8525.9724.7825.7725.77232,100
08 Sept 202125.6325.8224.2924.4824.48153,600
07 Sept 202125.9226.3025.5025.6725.6775,500
03 Sept 202126.3026.3825.5725.7425.74210,300
02 Sept 202125.7626.3625.5525.9425.94429,900
01 Sept 202125.3326.4325.2326.0326.03343,300
31 Aug 202124.7125.3924.5525.3725.37285,500
30 Aug 202123.8824.2723.4424.1124.11159,100
27 Aug 202123.8824.1723.6724.1424.14106,800
26 Aug 202124.0124.0923.4223.4723.47130,600
25 Aug 202123.3024.1722.8724.1024.10189,900
24 Aug 202122.9223.2022.7423.0023.00133,900
23 Aug 202121.9822.4121.8622.3322.33165,000
20 Aug 202120.9621.8420.9521.7721.77176,900
19 Aug 202120.2221.2819.7821.0621.06372,200
18 Aug 202120.2721.0520.0620.5020.50277,200
17 Aug 202120.8820.9719.7919.9119.91234,900
16 Aug 202121.2321.2420.5620.6320.63174,600
13 Aug 202121.4421.6021.1521.5721.5798,000
12 Aug 202121.6721.7521.3521.3921.3969,600
11 Aug 202121.7621.9521.4621.8021.80114,100
10 Aug 202121.7022.2821.6621.9521.95104,300
09 Aug 202121.3922.1321.2221.8321.8398,200
06 Aug 202121.4721.7521.0821.6021.60174,000
05 Aug 202122.7922.9620.9821.1721.17278,800
04 Aug 202122.3722.4521.6422.2722.27124,900
03 Aug 202122.0522.5121.2422.4322.43175,800
02 Aug 202122.5222.9422.3622.4622.46147,900
30 Jul 202123.0823.1522.0922.1822.18143,800
29 Jul 202123.4423.6223.1823.4123.41118,000
28 Jul 202122.8223.1722.6923.1723.17118,600
27 Jul 202122.9022.9022.0922.3622.36188,100
26 Jul 202122.6023.4722.5623.3923.39146,200
23 Jul 202123.9724.0022.5422.5622.56625,300
22 Jul 202124.4824.4823.9023.9023.90114,900
21 Jul 202123.3724.3123.3524.3124.31145,200
20 Jul 202122.3923.3022.1823.0023.00143,300
19 Jul 202122.8422.9522.3422.5622.56277,600
16 Jul 202124.6224.6423.4823.5723.57269,200
15 Jul 202124.8625.0924.0524.1824.18260,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...