Canada Markets closed

Braskem S.A. (BAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.62-0.36 (-4.01%)
At close: 04:00PM EST
8.90 +0.28 (+3.25%)
After hours: 07:48PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20238.718.928.588.628.62436,200
Feb 02, 20239.459.478.938.988.98543,600
Feb 01, 20239.319.489.119.479.47365,500
Jan 31, 20239.159.259.129.239.23378,600
Jan 30, 20239.199.218.878.908.90394,900
Jan 27, 20238.959.108.809.039.03573,700
Jan 26, 20238.979.118.879.089.08515,600
Jan 25, 20238.859.318.858.978.97709,000
Jan 24, 20238.659.008.458.928.92828,800
Jan 23, 20238.328.638.288.468.461,459,300
Jan 20, 20238.308.348.268.328.32970,600
Jan 19, 20238.668.708.468.538.53604,300
Jan 18, 20239.109.128.758.778.77537,100
Jan 17, 20238.859.118.819.049.04600,300
Jan 13, 20239.119.269.099.269.26316,700
Jan 12, 20239.359.599.109.439.43273,800
Jan 11, 20238.929.268.919.259.25348,500
Jan 10, 20238.908.958.778.928.92268,900
Jan 09, 20238.798.988.748.918.91306,300
Jan 06, 20238.949.008.808.948.94234,500
Jan 05, 20238.268.778.238.688.68275,700
Jan 04, 20238.268.458.248.288.28522,900
Jan 03, 20238.578.938.288.298.29770,500
Dec 30, 20229.099.209.049.209.20227,300
Dec 29, 20229.409.439.089.129.12350,700
Dec 28, 20229.279.329.109.159.15180,300
Dec 27, 20228.949.108.909.099.09356,600
Dec 23, 20229.249.309.119.299.29266,900
Dec 22, 20229.009.078.778.998.99468,900
Dec 21, 20229.209.249.069.139.13186,500
Dec 20, 20228.879.298.879.099.09617,300
Dec 19, 20228.578.658.418.578.57477,100
Dec 16, 20228.958.998.638.638.63651,400
Dec 15, 20229.069.279.049.079.07582,900
Dec 14, 20229.449.639.239.589.58380,000
Dec 13, 20229.759.879.459.629.62349,300
Dec 12, 20229.399.519.149.479.47405,400
Dec 09, 20229.489.769.439.679.67502,100
Dec 08, 20229.859.899.559.559.55497,500
Dec 07, 202210.1910.199.9810.0210.02263,200
Dec 06, 202210.2410.4510.1210.1810.18441,400
Dec 05, 202210.6310.6610.1810.2210.22720,400
Dec 02, 202210.8011.0710.7910.8510.85423,700
Dec 01, 202210.7610.9510.6610.7710.77304,900
Nov 30, 202210.9911.0610.8710.9710.97537,300
Nov 29, 202211.1211.3011.0511.1111.11257,100
Nov 28, 202210.5410.8010.5010.7910.79200,200
Nov 25, 202211.0011.1110.7310.8610.86153,900
Nov 23, 202210.9511.0610.6010.9110.91158,500
Nov 22, 202211.1311.1710.7610.9110.91124,200
Nov 21, 202210.9211.1410.6511.1011.10206,800
Nov 18, 202211.1011.1010.8210.9310.93139,700
Nov 17, 202210.7111.0310.5511.0311.03323,300
Nov 16, 202211.2811.3410.9511.1911.19307,800
Nov 15, 202211.9712.0911.7711.8011.80152,500
Nov 14, 202211.7011.9111.6211.6811.68259,000
Nov 11, 202211.1812.0011.1211.9911.99758,400
Nov 10, 202210.8210.9310.5410.7110.71529,900
Nov 09, 202211.5712.1911.4011.5211.52371,400
Nov 08, 202212.3012.3912.1312.3312.33168,700
Nov 07, 202213.1513.1512.3812.4812.48146,000
Nov 04, 202213.7713.7712.9513.1313.13624,800
Nov 03, 202212.2212.6312.0812.5412.54163,400
Nov 02, 202212.7812.7912.3212.3812.3888,900
Nov 01, 202212.8013.0012.4012.8212.82198,400
Oct 31, 202211.6912.9811.6412.9312.93308,500
Oct 28, 202212.1612.2411.9212.2012.20203,300
Oct 27, 202212.1512.5612.1512.3612.36207,300
Oct 26, 202212.5312.6312.1412.1612.16157,900
Oct 25, 202212.6612.8912.4812.5712.57266,100
Oct 24, 202212.9112.9712.4712.6812.68438,000
Oct 21, 202212.9813.4212.9013.4113.41185,500
Oct 20, 202213.3913.5612.9213.1613.16344,100
Oct 19, 202213.2213.4013.1013.1913.19156,200
Oct 18, 202213.4413.6012.9713.2313.23298,800
Oct 17, 202213.6713.8113.0013.1213.12184,500
Oct 14, 202214.3614.4313.3813.4413.44538,600
Oct 13, 202212.5514.5112.5014.0914.09937,600
Oct 12, 202212.6912.9012.3312.6112.61284,000
Oct 11, 202211.8113.1411.7412.7612.76897,400
Oct 10, 202210.7010.8810.6710.7410.74111,400
Oct 07, 202210.7910.9210.4410.5910.59389,500
Oct 06, 202210.7610.9710.7310.8410.84132,300
Oct 05, 202210.7310.9010.4510.7810.78156,600
Oct 04, 202210.9911.0710.6510.8210.82344,800
Oct 03, 202210.3010.7010.2010.6010.60150,500
Sept 30, 20229.559.999.549.749.74192,300
Sept 29, 20229.859.859.429.679.67243,100
Sept 28, 202210.1610.3810.0210.0710.07297,600
Sept 27, 202210.3510.4410.0910.1510.15125,300
Sept 26, 202210.7010.7910.2010.2110.21230,800
Sept 23, 202211.2211.2510.7910.9210.92342,200
Sept 22, 202211.4111.7011.2411.6211.62322,600
Sept 21, 202211.5511.5511.2111.2411.24158,500
Sept 20, 202211.3511.6611.2811.4511.45172,300
Sept 19, 202210.6911.5610.6611.4911.49251,800
Sept 16, 202210.8510.9510.7210.9410.94251,600
Sept 15, 202211.3111.3910.9210.9410.94164,500
Sept 14, 202211.3811.5711.1411.1511.15193,700
Sept 13, 202211.8512.0111.4811.5011.50169,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...