NYSE - Nasdaq Real Time Price USD

Braskem S.A. (BAK)

8.85 -0.04 (-0.45%)
As of 10:09 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 8.77 8.86 8.73 8.85 8.85 97,213
Apr 23, 2024 8.62 8.94 8.59 8.89 8.89 499,500
Apr 22, 2024 8.43 8.80 8.38 8.76 8.76 601,500
Apr 19, 2024 8.52 8.75 8.51 8.65 8.65 661,100
Apr 18, 2024 8.50 8.64 8.35 8.64 8.64 1,206,500
Apr 17, 2024 8.68 8.70 8.55 8.57 8.57 727,600
Apr 16, 2024 8.75 8.79 8.60 8.71 8.71 700,500
Apr 15, 2024 9.01 9.14 8.86 8.93 8.93 651,200
Apr 12, 2024 9.47 9.51 9.21 9.27 9.27 756,900
Apr 11, 2024 9.60 9.70 9.53 9.62 9.62 404,900
Apr 10, 2024 9.67 9.81 9.58 9.70 9.70 555,100
Apr 9, 2024 9.96 9.97 9.81 9.90 9.90 471,300
Apr 8, 2024 9.92 10.00 9.74 9.88 9.88 993,700
Apr 5, 2024 10.40 10.50 10.04 10.19 10.19 962,500
Apr 4, 2024 10.44 10.64 10.33 10.37 10.37 506,700
Apr 3, 2024 10.27 10.32 9.87 10.31 10.31 1,138,100
Apr 2, 2024 10.31 10.49 10.23 10.27 10.27 515,100
Apr 1, 2024 10.48 10.50 10.23 10.30 10.30 452,000
Mar 28, 2024 10.81 10.90 10.48 10.53 10.53 938,100
Mar 27, 2024 10.42 10.91 10.28 10.90 10.90 1,188,500
Mar 26, 2024 10.37 10.55 10.26 10.39 10.39 642,400
Mar 25, 2024 10.70 10.71 10.31 10.37 10.37 1,424,700
Mar 22, 2024 10.74 10.98 10.48 10.81 10.81 1,434,900
Mar 21, 2024 10.53 10.68 10.32 10.66 10.66 2,383,800
Mar 20, 2024 9.91 10.56 9.67 10.56 10.56 3,961,700
Mar 19, 2024 8.88 9.24 8.83 8.99 8.99 2,378,100
Mar 18, 2024 8.68 8.74 8.40 8.59 8.59 1,114,300
Mar 15, 2024 8.23 8.59 8.23 8.53 8.53 1,300,900
Mar 14, 2024 8.22 8.34 8.10 8.33 8.33 925,800
Mar 13, 2024 8.19 8.41 8.18 8.29 8.29 450,700
Mar 12, 2024 8.37 8.42 8.18 8.21 8.21 491,700
Mar 11, 2024 8.01 8.35 8.01 8.20 8.20 787,300
Mar 8, 2024 8.12 8.19 7.99 8.02 8.02 754,400
Mar 7, 2024 8.21 8.26 8.11 8.22 8.22 680,900
Mar 6, 2024 8.55 8.56 8.14 8.17 8.17 1,074,600
Mar 5, 2024 8.93 8.94 8.47 8.48 8.48 922,700
Mar 4, 2024 8.76 8.94 8.60 8.94 8.94 988,400
Mar 1, 2024 8.63 8.85 8.55 8.80 8.80 871,800
Feb 29, 2024 8.32 8.52 8.27 8.47 8.47 865,100
Feb 28, 2024 8.43 8.53 8.24 8.29 8.29 1,101,300
Feb 27, 2024 8.54 8.74 8.48 8.60 8.60 603,500
Feb 26, 2024 8.18 8.49 8.13 8.47 8.47 918,800
Feb 23, 2024 8.26 8.30 8.10 8.18 8.18 989,300
Feb 22, 2024 7.99 8.40 7.94 8.34 8.34 2,158,800
Feb 21, 2024 8.16 8.24 7.73 7.90 7.90 2,092,500
Feb 20, 2024 7.86 7.96 7.67 7.93 7.93 1,461,600
Feb 16, 2024 7.45 7.97 7.43 7.82 7.82 1,593,200
Feb 15, 2024 7.09 7.23 7.02 7.10 7.10 848,700
Feb 14, 2024 6.90 7.00 6.78 6.92 6.92 643,000
Feb 13, 2024 7.00 7.07 6.72 6.85 6.85 784,400
Feb 12, 2024 7.01 7.29 6.35 7.10 7.10 1,725,900
Feb 9, 2024 7.08 7.17 6.99 7.02 7.02 470,100
Feb 8, 2024 7.09 7.12 6.98 7.05 7.05 433,800
Feb 7, 2024 7.20 7.21 6.99 7.08 7.08 668,600
Feb 6, 2024 7.15 7.32 7.14 7.22 7.22 645,400
Feb 5, 2024 7.00 7.15 6.80 7.12 7.12 1,208,700
Feb 2, 2024 7.23 7.27 7.08 7.10 7.10 839,400
Feb 1, 2024 7.26 7.38 7.19 7.32 7.32 831,500
Jan 31, 2024 7.37 7.51 7.23 7.24 7.24 725,600
Jan 30, 2024 7.49 7.52 7.19 7.24 7.24 1,113,700
Jan 29, 2024 7.50 7.70 7.39 7.69 7.69 620,300
Jan 26, 2024 7.51 7.66 7.50 7.62 7.62 724,400
Jan 25, 2024 7.35 7.53 7.30 7.47 7.47 855,600
Jan 24, 2024 7.38 7.38 7.22 7.30 7.30 655,900
Jan 23, 2024 7.00 7.26 7.00 7.23 7.23 1,012,000
Jan 22, 2024 7.08 7.17 6.89 6.95 6.95 2,150,600
Jan 19, 2024 7.27 7.32 7.21 7.22 7.22 652,900
Jan 18, 2024 7.26 7.30 7.19 7.24 7.24 767,500
Jan 17, 2024 7.48 7.49 7.29 7.30 7.30 1,415,900
Jan 16, 2024 7.71 7.72 7.46 7.56 7.56 876,500
Jan 12, 2024 7.98 8.08 7.77 7.86 7.86 1,034,200
Jan 11, 2024 7.80 7.85 7.67 7.67 7.67 654,300
Jan 10, 2024 8.00 8.01 7.75 7.85 7.85 1,312,400
Jan 9, 2024 8.29 8.30 8.07 8.10 8.10 1,221,000
Jan 8, 2024 8.29 8.49 8.27 8.48 8.48 867,900
Jan 5, 2024 8.40 8.61 8.25 8.29 8.29 944,400
Jan 4, 2024 8.40 8.53 8.31 8.48 8.48 625,300
Jan 3, 2024 8.41 8.45 8.22 8.37 8.37 1,141,900
Jan 2, 2024 8.80 8.82 8.49 8.59 8.59 917,700
Dec 29, 2023 9.02 9.02 8.72 8.82 8.82 708,500
Dec 28, 2023 9.05 9.12 8.96 8.99 8.99 443,600
Dec 27, 2023 8.97 9.08 8.88 9.07 9.07 767,400
Dec 26, 2023 9.02 9.17 8.99 9.07 9.07 840,100
Dec 22, 2023 8.87 8.94 8.72 8.94 8.94 1,444,500
Dec 21, 2023 8.15 8.75 8.15 8.72 8.72 2,325,100
Dec 20, 2023 8.04 8.37 8.00 8.06 8.06 1,932,200
Dec 19, 2023 7.55 8.10 7.52 8.09 8.09 2,550,200
Dec 18, 2023 7.26 7.50 7.15 7.45 7.45 1,311,700
Dec 15, 2023 6.89 7.06 6.88 7.04 7.04 1,132,900
Dec 14, 2023 7.09 7.14 6.68 6.89 6.89 2,021,600
Dec 13, 2023 6.73 7.07 6.57 7.00 7.00 1,859,400
Dec 12, 2023 6.79 6.88 6.65 6.78 6.78 943,200
Dec 11, 2023 7.00 7.08 6.80 6.86 6.86 1,487,400
Dec 8, 2023 7.13 7.44 7.12 7.16 7.16 1,689,700
Dec 7, 2023 7.18 7.26 7.06 7.25 7.25 885,000
Dec 6, 2023 7.18 7.33 7.11 7.13 7.13 1,390,100
Dec 5, 2023 7.28 7.28 7.03 7.07 7.07 563,300
Dec 4, 2023 7.25 7.42 7.21 7.28 7.28 775,100
Dec 1, 2023 7.09 7.45 7.05 7.45 7.45 4,198,000
Nov 30, 2023 8.25 8.27 7.68 7.78 7.78 1,345,100
Nov 29, 2023 8.42 8.62 8.33 8.36 8.36 735,600
Nov 28, 2023 8.12 8.22 8.06 8.14 8.14 407,200
Nov 27, 2023 8.20 8.28 8.08 8.12 8.12 360,000
Nov 24, 2023 8.22 8.28 8.19 8.25 8.25 195,800
Nov 22, 2023 8.31 8.32 8.05 8.13 8.13 768,300
Nov 21, 2023 8.28 8.29 8.07 8.07 8.07 734,400
Nov 20, 2023 8.24 8.41 8.20 8.36 8.36 437,400
Nov 17, 2023 8.25 8.31 8.15 8.19 8.19 478,100
Nov 16, 2023 8.20 8.23 7.97 8.06 8.06 820,300
Nov 15, 2023 8.24 8.30 8.03 8.07 8.07 658,900
Nov 14, 2023 8.13 8.29 8.13 8.20 8.20 1,588,700
Nov 13, 2023 7.93 8.10 7.80 7.90 7.90 839,000
Nov 10, 2023 8.04 8.17 7.84 8.07 8.07 1,034,100
Nov 9, 2023 8.22 8.36 7.95 8.08 8.08 3,096,000
Nov 8, 2023 7.35 7.35 7.03 7.03 7.03 707,400
Nov 7, 2023 7.14 7.22 7.05 7.17 7.17 765,500
Nov 6, 2023 7.46 7.48 7.22 7.25 7.25 557,600
Nov 3, 2023 6.96 7.25 6.96 7.21 7.21 625,900
Nov 2, 2023 6.75 6.92 6.67 6.89 6.89 336,800
Nov 1, 2023 6.46 6.65 6.30 6.63 6.63 866,600
Oct 31, 2023 6.57 6.59 6.35 6.39 6.39 946,300
Oct 30, 2023 6.86 6.88 6.59 6.61 6.61 1,135,500
Oct 27, 2023 7.26 7.37 6.99 7.00 7.00 598,800
Oct 26, 2023 7.10 7.14 6.99 7.10 7.10 335,200
Oct 25, 2023 7.18 7.18 6.99 7.08 7.08 457,300
Oct 24, 2023 7.36 7.41 7.21 7.26 7.26 366,400
Oct 23, 2023 7.18 7.42 7.13 7.33 7.33 432,900
Oct 20, 2023 7.35 7.39 7.23 7.23 7.23 317,900
Oct 19, 2023 7.36 7.49 7.31 7.40 7.40 353,600
Oct 18, 2023 7.41 7.46 7.34 7.38 7.38 458,400
Oct 17, 2023 7.49 7.75 7.48 7.55 7.55 410,100
Oct 16, 2023 7.55 7.55 7.41 7.44 7.44 352,900
Oct 13, 2023 7.58 7.68 7.49 7.50 7.50 251,000
Oct 12, 2023 7.65 7.68 7.44 7.48 7.48 238,900
Oct 11, 2023 7.79 7.84 7.64 7.66 7.66 351,000
Oct 10, 2023 7.56 7.77 7.52 7.76 7.76 565,500
Oct 9, 2023 7.34 7.50 7.29 7.50 7.50 487,300
Oct 6, 2023 7.36 7.50 7.24 7.45 7.45 605,000
Oct 5, 2023 7.64 7.68 7.41 7.51 7.51 523,000
Oct 4, 2023 7.69 7.78 7.55 7.64 7.64 576,900
Oct 3, 2023 7.87 7.89 7.66 7.67 7.67 586,100
Oct 2, 2023 8.18 8.23 7.91 7.94 7.94 367,700
Sep 29, 2023 8.26 8.35 8.15 8.21 8.21 368,800
Sep 28, 2023 7.97 8.08 7.84 8.04 8.04 556,200
Sep 27, 2023 8.15 8.15 7.93 7.99 7.99 435,200
Sep 26, 2023 8.29 8.37 8.11 8.14 8.14 465,000
Sep 25, 2023 8.30 8.40 8.16 8.36 8.36 529,400
Sep 22, 2023 8.55 8.55 8.27 8.36 8.36 1,072,200
Sep 21, 2023 8.77 8.85 8.59 8.59 8.59 1,002,900
Sep 20, 2023 9.21 9.27 8.89 9.07 9.07 1,676,700
Sep 19, 2023 9.37 9.53 9.30 9.44 9.44 406,300
Sep 18, 2023 9.45 9.73 9.37 9.52 9.52 837,500
Sep 15, 2023 9.15 9.32 9.00 9.03 9.03 420,800
Sep 14, 2023 9.05 9.33 9.03 9.30 9.30 439,400
Sep 13, 2023 9.24 9.28 9.06 9.08 9.08 384,300
Sep 12, 2023 9.33 9.48 9.18 9.20 9.20 552,000
Sep 11, 2023 9.61 9.63 9.42 9.42 9.42 466,900
Sep 8, 2023 9.36 9.79 9.35 9.65 9.65 775,500
Sep 7, 2023 9.49 9.49 9.20 9.41 9.41 418,400
Sep 6, 2023 9.14 9.60 9.12 9.56 9.56 1,485,700
Sep 5, 2023 8.89 9.09 8.84 9.07 9.07 693,700
Sep 1, 2023 9.00 9.08 8.90 8.99 8.99 569,700
Aug 31, 2023 9.11 9.18 8.84 8.84 8.84 608,900
Aug 30, 2023 9.21 9.39 9.18 9.25 9.25 569,400
Aug 29, 2023 8.85 9.29 8.63 9.21 9.21 1,253,900
Aug 28, 2023 9.00 9.28 8.94 9.27 9.27 682,500
Aug 25, 2023 9.16 9.17 8.99 9.07 9.07 789,200
Aug 24, 2023 9.19 9.27 9.08 9.23 9.23 361,800
Aug 23, 2023 9.13 9.43 9.09 9.35 9.35 867,500
Aug 22, 2023 8.95 9.16 8.88 9.16 9.16 691,200
Aug 21, 2023 9.12 9.12 8.89 8.90 8.90 585,200
Aug 18, 2023 9.06 9.23 9.05 9.21 9.21 1,070,200
Aug 17, 2023 9.27 9.31 8.99 9.03 9.03 751,100
Aug 16, 2023 9.45 9.45 9.14 9.14 9.14 1,347,000
Aug 15, 2023 9.42 9.75 9.33 9.45 9.45 701,000
Aug 14, 2023 9.61 9.65 9.45 9.47 9.47 539,300
Aug 11, 2023 10.06 10.09 9.72 9.77 9.77 545,000
Aug 10, 2023 9.75 10.54 9.71 10.13 10.13 1,095,200
Aug 9, 2023 9.71 9.72 9.31 9.44 9.44 950,100
Aug 8, 2023 9.35 9.69 9.22 9.65 9.65 813,700
Aug 7, 2023 9.59 9.62 9.43 9.48 9.48 646,600
Aug 4, 2023 10.05 10.07 9.65 9.65 9.65 869,800
Aug 3, 2023 10.05 10.11 9.87 9.89 9.89 658,200
Aug 2, 2023 10.31 10.34 10.10 10.12 10.12 816,400
Aug 1, 2023 10.51 10.59 10.39 10.41 10.41 428,500
Jul 31, 2023 10.47 10.66 10.47 10.62 10.62 917,500
Jul 28, 2023 10.37 10.37 10.20 10.34 10.34 474,700
Jul 27, 2023 10.65 10.66 10.27 10.27 10.27 683,600
Jul 26, 2023 10.79 10.91 10.57 10.67 10.67 463,000
Jul 25, 2023 10.79 10.98 10.68 10.73 10.73 843,700
Jul 24, 2023 10.36 10.68 10.34 10.62 10.62 1,528,200
Jul 21, 2023 10.18 10.32 10.14 10.25 10.25 888,700
Jul 20, 2023 10.32 10.32 9.67 10.20 10.20 3,309,900
Jul 19, 2023 10.62 10.72 10.24 10.32 10.32 1,464,400
Jul 18, 2023 10.65 10.77 10.48 10.59 10.59 739,800
Jul 17, 2023 10.72 10.78 10.59 10.69 10.69 888,300
Jul 14, 2023 10.80 10.88 10.61 10.72 10.72 1,259,000
Jul 13, 2023 11.01 11.07 10.87 10.88 10.88 558,900
Jul 12, 2023 10.87 11.36 10.77 10.86 10.86 1,717,200
Jul 11, 2023 10.62 10.73 10.57 10.68 10.68 676,000
Jul 10, 2023 10.90 10.96 10.79 10.82 10.82 691,700
Jul 7, 2023 11.03 11.18 11.01 11.12 11.12 726,900
Jul 6, 2023 11.09 11.13 10.85 10.86 10.86 756,600
Jul 5, 2023 11.41 11.60 11.28 11.40 11.40 1,378,500
Jul 3, 2023 11.70 11.77 11.52 11.53 11.53 496,300
Jun 30, 2023 11.92 11.93 11.48 11.65 11.65 864,800
Jun 29, 2023 11.66 12.00 11.65 11.92 11.92 419,800
Jun 28, 2023 11.88 11.93 11.61 11.67 11.67 371,400
Jun 27, 2023 11.95 12.05 11.69 11.84 11.84 468,300
Jun 26, 2023 12.10 12.23 11.93 12.00 12.00 372,800
Jun 23, 2023 11.76 12.22 11.68 12.11 12.11 669,500
Jun 22, 2023 11.95 12.14 11.83 11.99 11.99 655,300
Jun 21, 2023 12.30 12.48 12.26 12.30 12.30 752,400
Jun 20, 2023 12.65 12.67 12.35 12.54 12.54 1,378,800
Jun 16, 2023 12.37 12.51 12.01 12.46 12.46 1,300,900
Jun 15, 2023 11.79 12.54 11.59 12.28 12.28 2,635,400
Jun 14, 2023 11.27 11.52 11.09 11.49 11.49 1,689,100
Jun 13, 2023 11.23 11.35 10.91 11.00 11.00 1,514,700
Jun 12, 2023 11.34 11.43 10.95 11.18 11.18 1,946,200
Jun 9, 2023 10.22 10.53 10.20 10.45 10.45 596,500
Jun 8, 2023 10.29 10.30 9.95 10.13 10.13 363,400
Jun 7, 2023 10.08 10.33 10.06 10.28 10.28 1,012,400
Jun 6, 2023 9.68 10.12 9.67 10.06 10.06 621,900
Jun 5, 2023 9.84 9.90 9.68 9.78 9.78 623,700
Jun 2, 2023 9.40 9.63 9.32 9.61 9.61 783,800
Jun 1, 2023 8.85 9.22 8.85 9.16 9.16 706,000
May 31, 2023 9.06 9.11 8.79 8.81 8.81 1,030,000
May 30, 2023 8.97 9.00 8.82 8.95 8.95 962,900
May 26, 2023 9.21 9.24 9.07 9.16 9.16 697,500
May 25, 2023 9.58 9.61 9.04 9.06 9.06 1,176,400
May 24, 2023 9.46 9.72 9.32 9.60 9.60 1,589,300
May 23, 2023 9.44 9.65 9.26 9.29 9.29 1,145,100
May 22, 2023 9.58 9.59 9.31 9.37 9.37 765,400
May 19, 2023 9.40 9.67 9.31 9.55 9.55 1,684,100
May 18, 2023 9.20 9.39 9.10 9.33 9.33 1,111,300
May 17, 2023 9.29 9.59 9.26 9.45 9.45 998,300
May 16, 2023 9.37 9.48 9.22 9.26 9.26 1,010,200
May 15, 2023 9.65 9.74 8.88 9.29 9.29 3,587,100
May 12, 2023 10.07 10.07 9.60 9.87 9.87 2,409,800
May 11, 2023 10.41 10.50 10.12 10.30 10.30 1,351,200
May 10, 2023 10.62 10.94 10.37 10.38 10.38 1,827,600
May 9, 2023 9.50 10.62 9.41 10.53 10.53 2,806,200
May 8, 2023 11.32 11.35 9.33 10.07 10.07 10,571,200
May 5, 2023 7.68 11.99 7.65 9.17 9.17 10,926,700
May 4, 2023 7.70 7.80 7.41 7.59 7.59 368,700
May 3, 2023 7.40 7.76 7.26 7.61 7.61 666,600
May 2, 2023 7.68 7.68 7.39 7.44 7.44 555,100
May 1, 2023 7.83 7.85 7.67 7.68 7.68 176,400
Apr 28, 2023 7.59 7.99 7.58 7.86 7.86 828,500
Apr 27, 2023 7.59 7.64 7.48 7.62 7.62 242,500
Apr 26, 2023 7.70 7.74 7.48 7.48 7.48 442,800
Apr 25, 2023 7.77 7.84 7.49 7.61 7.61 1,126,000
Apr 24, 2023 7.38 7.47 7.27 7.36 7.36 352,300

Related Tickers

LXU LSB Industries, Inc.
8.09
-0.37%
 
SVYSF Solvay SA
33.48
+0.78%
 
BASFY BASF SE
13.62
-0.62%
 
ASIX AdvanSix Inc.
26.93
-0.88%
 
2198.HK China Sanjiang Fine Chemicals Company Limited
1.960
+2.08%
 
CE Celanese Corporation
156.56
+0.33%
 
GPRE Green Plains Inc.
22.25
-0.09%
 
VHI Valhi, Inc.
14.73
-1.22%
 
HUN Huntsman Corporation
23.90
-0.56%
 
051910.KS LG Chem, Ltd.
381,500.00
+2.55%