Canada markets close in 3 minutes

Braskem S.A. (BAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.65+0.01 (+0.06%)
As of 03:57PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20248.528.758.528.658.65607,460
Apr 18, 20248.508.648.358.648.641,206,500
Apr 17, 20248.688.708.558.578.57727,600
Apr 16, 20248.758.798.608.718.71700,500
Apr 15, 20249.019.148.868.938.93651,200
Apr 12, 20249.479.519.219.279.27756,900
Apr 11, 20249.609.709.539.629.62404,900
Apr 10, 20249.679.819.589.709.70555,100
Apr 09, 20249.969.979.819.909.90471,300
Apr 08, 20249.9210.009.749.889.88993,700
Apr 05, 202410.4010.5010.0410.1910.19962,500
Apr 04, 202410.4410.6410.3310.3710.37506,700
Apr 03, 202410.2710.329.8710.3110.311,138,100
Apr 02, 202410.3110.4910.2310.2710.27515,100
Apr 01, 202410.4810.5010.2310.3010.30452,000
Mar 28, 202410.8110.9010.4810.5310.53938,100
Mar 27, 202410.4210.9110.2810.9010.901,188,500
Mar 26, 202410.3710.5510.2610.3910.39642,400
Mar 25, 202410.7010.7110.3110.3710.371,424,700
Mar 22, 202410.7410.9810.4810.8110.811,434,900
Mar 21, 202410.5310.6810.3210.6610.662,383,800
Mar 20, 20249.9110.569.6710.5610.563,961,700
Mar 19, 20248.889.248.838.998.992,378,100
Mar 18, 20248.688.748.408.598.591,114,300
Mar 15, 20248.238.598.238.538.531,300,900
Mar 14, 20248.228.348.108.338.33925,800
Mar 13, 20248.198.418.188.298.29450,700
Mar 12, 20248.378.428.188.218.21491,700
Mar 11, 20248.018.358.018.208.20787,300
Mar 08, 20248.128.197.998.028.02754,400
Mar 07, 20248.218.268.118.228.22680,900
Mar 06, 20248.558.568.148.178.171,074,600
Mar 05, 20248.938.948.478.488.48922,700
Mar 04, 20248.768.948.608.948.94988,400
Mar 01, 20248.638.858.558.808.80871,800
Feb 29, 20248.328.528.278.478.47865,100
Feb 28, 20248.438.538.248.298.291,101,300
Feb 27, 20248.548.748.488.608.60603,500
Feb 26, 20248.188.498.138.478.47918,800
Feb 23, 20248.268.308.108.188.18989,300
Feb 22, 20247.998.407.948.348.342,158,800
Feb 21, 20248.168.247.737.907.902,092,500
Feb 20, 20247.867.967.677.937.931,461,600
Feb 16, 20247.457.977.437.827.821,593,200
Feb 15, 20247.097.237.027.107.10848,700
Feb 14, 20246.907.006.786.926.92643,000
Feb 13, 20247.007.076.726.856.85784,400
Feb 12, 20247.017.296.357.107.101,725,900
Feb 09, 20247.087.176.997.027.02470,100
Feb 08, 20247.097.126.987.057.05433,800
Feb 07, 20247.207.216.997.087.08668,600
Feb 06, 20247.157.327.147.227.22645,400
Feb 05, 20247.007.156.807.127.121,208,700
Feb 02, 20247.237.277.087.107.10839,400
Feb 01, 20247.267.387.197.327.32831,500
Jan 31, 20247.377.517.237.247.24725,600
Jan 30, 20247.497.527.197.247.241,113,700
Jan 29, 20247.507.707.397.697.69620,300
Jan 26, 20247.517.667.507.627.62724,400
Jan 25, 20247.357.537.307.477.47855,600
Jan 24, 20247.387.387.227.307.30655,900
Jan 23, 20247.007.267.007.237.231,012,000
Jan 22, 20247.087.176.896.956.952,150,600
Jan 19, 20247.277.327.217.227.22652,900
Jan 18, 20247.267.307.197.247.24767,500
Jan 17, 20247.487.497.297.307.301,415,900
Jan 16, 20247.717.727.467.567.56876,500
Jan 12, 20247.988.087.777.867.861,034,200
Jan 11, 20247.807.857.677.677.67654,300
Jan 10, 20248.008.017.757.857.851,312,400
Jan 09, 20248.298.308.078.108.101,221,000
Jan 08, 20248.298.498.278.488.48867,900
Jan 05, 20248.408.618.258.298.29944,400
Jan 04, 20248.408.538.318.488.48625,300
Jan 03, 20248.418.458.228.378.371,141,900
Jan 02, 20248.808.828.498.598.59917,700
Dec 29, 20239.029.028.728.828.82708,500
Dec 28, 20239.059.128.968.998.99443,600
Dec 27, 20238.979.088.889.079.07767,400
Dec 26, 20239.029.178.999.079.07840,100
Dec 22, 20238.878.948.728.948.941,444,500
Dec 21, 20238.158.758.158.728.722,325,100
Dec 20, 20238.048.378.008.068.061,932,200
Dec 19, 20237.558.107.528.098.092,550,200
Dec 18, 20237.267.507.157.457.451,311,700
Dec 15, 20236.897.066.887.047.041,132,900
Dec 14, 20237.097.146.686.896.892,021,600
Dec 13, 20236.737.076.577.007.001,859,400
Dec 12, 20236.796.886.656.786.78943,200
Dec 11, 20237.007.086.806.866.861,487,400
Dec 08, 20237.137.447.127.167.161,689,700
Dec 07, 20237.187.267.067.257.25885,000
Dec 06, 20237.187.337.117.137.131,390,100
Dec 05, 20237.287.287.037.077.07563,300
Dec 04, 20237.257.427.217.287.28775,100
Dec 01, 20237.097.457.057.457.454,198,000
Nov 30, 20238.258.277.687.787.781,345,100
Nov 29, 20238.428.628.338.368.36735,600
Nov 28, 20238.128.228.068.148.14407,200
Nov 27, 20238.208.288.088.128.12360,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...