Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,045.67 +23.46 (+0.47%) Dow
38,025.40 +272.09 (+0.72%) Nasdaq
15,740.43 +57.05 (+0.36%) Bitcoin USD
63,711.97 +1,937.84 (+3.14%) CMC Crypto 200
885.54 0.00 (0.00%)
Braskem S.A. (BAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.50 | 8.57 | 8.46 | 8.51 | 8.51 | 180,747 |
| 17 Apr 2024 | 8.68 | 8.70 | 8.55 | 8.57 | 8.57 | 727,600 |
| 16 Apr 2024 | 8.75 | 8.79 | 8.60 | 8.71 | 8.71 | 700,500 |
| 15 Apr 2024 | 9.01 | 9.14 | 8.86 | 8.93 | 8.93 | 651,200 |
| 12 Apr 2024 | 9.47 | 9.51 | 9.21 | 9.27 | 9.27 | 756,900 |
| 11 Apr 2024 | 9.60 | 9.70 | 9.53 | 9.62 | 9.62 | 404,900 |
| 10 Apr 2024 | 9.67 | 9.81 | 9.58 | 9.70 | 9.70 | 555,100 |
| 09 Apr 2024 | 9.96 | 9.97 | 9.81 | 9.90 | 9.90 | 471,300 |
| 08 Apr 2024 | 9.92 | 10.00 | 9.74 | 9.88 | 9.88 | 993,700 |
| 05 Apr 2024 | 10.40 | 10.50 | 10.04 | 10.19 | 10.19 | 962,500 |
| 04 Apr 2024 | 10.44 | 10.64 | 10.33 | 10.37 | 10.37 | 506,700 |
| 03 Apr 2024 | 10.27 | 10.32 | 9.87 | 10.31 | 10.31 | 1,138,100 |
| 02 Apr 2024 | 10.31 | 10.49 | 10.23 | 10.27 | 10.27 | 515,100 |
| 01 Apr 2024 | 10.48 | 10.50 | 10.23 | 10.30 | 10.30 | 452,000 |
| 28 Mar 2024 | 10.81 | 10.90 | 10.48 | 10.53 | 10.53 | 938,100 |
| 27 Mar 2024 | 10.42 | 10.91 | 10.28 | 10.90 | 10.90 | 1,188,500 |
| 26 Mar 2024 | 10.37 | 10.55 | 10.26 | 10.39 | 10.39 | 642,400 |
| 25 Mar 2024 | 10.70 | 10.71 | 10.31 | 10.37 | 10.37 | 1,424,700 |
| 22 Mar 2024 | 10.74 | 10.98 | 10.48 | 10.81 | 10.81 | 1,434,900 |
| 21 Mar 2024 | 10.53 | 10.68 | 10.32 | 10.66 | 10.66 | 2,383,800 |
| 20 Mar 2024 | 9.91 | 10.56 | 9.67 | 10.56 | 10.56 | 3,961,700 |
| 19 Mar 2024 | 8.88 | 9.24 | 8.83 | 8.99 | 8.99 | 2,378,100 |
| 18 Mar 2024 | 8.68 | 8.74 | 8.40 | 8.59 | 8.59 | 1,114,300 |
| 15 Mar 2024 | 8.23 | 8.59 | 8.23 | 8.53 | 8.53 | 1,300,900 |
| 14 Mar 2024 | 8.22 | 8.34 | 8.10 | 8.33 | 8.33 | 925,800 |
| 13 Mar 2024 | 8.19 | 8.41 | 8.18 | 8.29 | 8.29 | 450,700 |
| 12 Mar 2024 | 8.37 | 8.42 | 8.18 | 8.21 | 8.21 | 491,700 |
| 11 Mar 2024 | 8.01 | 8.35 | 8.01 | 8.20 | 8.20 | 787,300 |
| 08 Mar 2024 | 8.12 | 8.19 | 7.99 | 8.02 | 8.02 | 754,400 |
| 07 Mar 2024 | 8.21 | 8.26 | 8.11 | 8.22 | 8.22 | 680,900 |
| 06 Mar 2024 | 8.55 | 8.56 | 8.14 | 8.17 | 8.17 | 1,074,600 |
| 05 Mar 2024 | 8.93 | 8.94 | 8.47 | 8.48 | 8.48 | 922,700 |
| 04 Mar 2024 | 8.76 | 8.94 | 8.60 | 8.94 | 8.94 | 988,400 |
| 01 Mar 2024 | 8.63 | 8.85 | 8.55 | 8.80 | 8.80 | 871,800 |
| 29 Feb 2024 | 8.32 | 8.52 | 8.27 | 8.47 | 8.47 | 865,100 |
| 28 Feb 2024 | 8.43 | 8.53 | 8.24 | 8.29 | 8.29 | 1,101,300 |
| 27 Feb 2024 | 8.54 | 8.74 | 8.48 | 8.60 | 8.60 | 603,500 |
| 26 Feb 2024 | 8.18 | 8.49 | 8.13 | 8.47 | 8.47 | 918,800 |
| 23 Feb 2024 | 8.26 | 8.30 | 8.10 | 8.18 | 8.18 | 989,300 |
| 22 Feb 2024 | 7.99 | 8.40 | 7.94 | 8.34 | 8.34 | 2,158,800 |
| 21 Feb 2024 | 8.16 | 8.24 | 7.73 | 7.90 | 7.90 | 2,092,500 |
| 20 Feb 2024 | 7.86 | 7.96 | 7.67 | 7.93 | 7.93 | 1,461,600 |
| 16 Feb 2024 | 7.45 | 7.97 | 7.43 | 7.82 | 7.82 | 1,593,200 |
| 15 Feb 2024 | 7.09 | 7.23 | 7.02 | 7.10 | 7.10 | 848,700 |
| 14 Feb 2024 | 6.90 | 7.00 | 6.78 | 6.92 | 6.92 | 643,000 |
| 13 Feb 2024 | 7.00 | 7.07 | 6.72 | 6.85 | 6.85 | 784,400 |
| 12 Feb 2024 | 7.01 | 7.29 | 6.35 | 7.10 | 7.10 | 1,725,900 |
| 09 Feb 2024 | 7.08 | 7.17 | 6.99 | 7.02 | 7.02 | 470,100 |
| 08 Feb 2024 | 7.09 | 7.12 | 6.98 | 7.05 | 7.05 | 433,800 |
| 07 Feb 2024 | 7.20 | 7.21 | 6.99 | 7.08 | 7.08 | 668,600 |
| 06 Feb 2024 | 7.15 | 7.32 | 7.14 | 7.22 | 7.22 | 645,400 |
| 05 Feb 2024 | 7.00 | 7.15 | 6.80 | 7.12 | 7.12 | 1,208,700 |
| 02 Feb 2024 | 7.23 | 7.27 | 7.08 | 7.10 | 7.10 | 839,400 |
| 01 Feb 2024 | 7.26 | 7.38 | 7.19 | 7.32 | 7.32 | 831,500 |
| 31 Jan 2024 | 7.37 | 7.51 | 7.23 | 7.24 | 7.24 | 725,600 |
| 30 Jan 2024 | 7.49 | 7.52 | 7.19 | 7.24 | 7.24 | 1,113,700 |
| 29 Jan 2024 | 7.50 | 7.70 | 7.39 | 7.69 | 7.69 | 620,300 |
| 26 Jan 2024 | 7.51 | 7.66 | 7.50 | 7.62 | 7.62 | 724,400 |
| 25 Jan 2024 | 7.35 | 7.53 | 7.30 | 7.47 | 7.47 | 855,600 |
| 24 Jan 2024 | 7.38 | 7.38 | 7.22 | 7.30 | 7.30 | 655,900 |
| 23 Jan 2024 | 7.00 | 7.26 | 7.00 | 7.23 | 7.23 | 1,012,000 |
| 22 Jan 2024 | 7.08 | 7.17 | 6.89 | 6.95 | 6.95 | 2,150,600 |
| 19 Jan 2024 | 7.27 | 7.32 | 7.21 | 7.22 | 7.22 | 652,900 |
| 18 Jan 2024 | 7.26 | 7.30 | 7.19 | 7.24 | 7.24 | 767,500 |
| 17 Jan 2024 | 7.48 | 7.49 | 7.29 | 7.30 | 7.30 | 1,415,900 |
| 16 Jan 2024 | 7.71 | 7.72 | 7.46 | 7.56 | 7.56 | 876,500 |
| 12 Jan 2024 | 7.98 | 8.08 | 7.77 | 7.86 | 7.86 | 1,034,200 |
| 11 Jan 2024 | 7.80 | 7.85 | 7.67 | 7.67 | 7.67 | 654,300 |
| 10 Jan 2024 | 8.00 | 8.01 | 7.75 | 7.85 | 7.85 | 1,312,400 |
| 09 Jan 2024 | 8.29 | 8.30 | 8.07 | 8.10 | 8.10 | 1,221,000 |
| 08 Jan 2024 | 8.29 | 8.49 | 8.27 | 8.48 | 8.48 | 867,900 |
| 05 Jan 2024 | 8.40 | 8.61 | 8.25 | 8.29 | 8.29 | 944,400 |
| 04 Jan 2024 | 8.40 | 8.53 | 8.31 | 8.48 | 8.48 | 625,300 |
| 03 Jan 2024 | 8.41 | 8.45 | 8.22 | 8.37 | 8.37 | 1,141,900 |
| 02 Jan 2024 | 8.80 | 8.82 | 8.49 | 8.59 | 8.59 | 917,700 |
| 29 Dec 2023 | 9.02 | 9.02 | 8.72 | 8.82 | 8.82 | 708,500 |
| 28 Dec 2023 | 9.05 | 9.12 | 8.96 | 8.99 | 8.99 | 443,600 |
| 27 Dec 2023 | 8.97 | 9.08 | 8.88 | 9.07 | 9.07 | 767,400 |
| 26 Dec 2023 | 9.02 | 9.17 | 8.99 | 9.07 | 9.07 | 840,100 |
| 22 Dec 2023 | 8.87 | 8.94 | 8.72 | 8.94 | 8.94 | 1,444,500 |
| 21 Dec 2023 | 8.15 | 8.75 | 8.15 | 8.72 | 8.72 | 2,325,100 |
| 20 Dec 2023 | 8.04 | 8.37 | 8.00 | 8.06 | 8.06 | 1,932,200 |
| 19 Dec 2023 | 7.55 | 8.10 | 7.52 | 8.09 | 8.09 | 2,550,200 |
| 18 Dec 2023 | 7.26 | 7.50 | 7.15 | 7.45 | 7.45 | 1,311,700 |
| 15 Dec 2023 | 6.89 | 7.06 | 6.88 | 7.04 | 7.04 | 1,132,900 |
| 14 Dec 2023 | 7.09 | 7.14 | 6.68 | 6.89 | 6.89 | 2,021,600 |
| 13 Dec 2023 | 6.73 | 7.07 | 6.57 | 7.00 | 7.00 | 1,859,400 |
| 12 Dec 2023 | 6.79 | 6.88 | 6.65 | 6.78 | 6.78 | 943,200 |
| 11 Dec 2023 | 7.00 | 7.08 | 6.80 | 6.86 | 6.86 | 1,487,400 |
| 08 Dec 2023 | 7.13 | 7.44 | 7.12 | 7.16 | 7.16 | 1,689,700 |
| 07 Dec 2023 | 7.18 | 7.26 | 7.06 | 7.25 | 7.25 | 885,000 |
| 06 Dec 2023 | 7.18 | 7.33 | 7.11 | 7.13 | 7.13 | 1,390,100 |
| 05 Dec 2023 | 7.28 | 7.28 | 7.03 | 7.07 | 7.07 | 563,300 |
| 04 Dec 2023 | 7.25 | 7.42 | 7.21 | 7.28 | 7.28 | 775,100 |
| 01 Dec 2023 | 7.09 | 7.45 | 7.05 | 7.45 | 7.45 | 4,198,000 |
| 30 Nov 2023 | 8.25 | 8.27 | 7.68 | 7.78 | 7.78 | 1,345,100 |
| 29 Nov 2023 | 8.42 | 8.62 | 8.33 | 8.36 | 8.36 | 735,600 |
| 28 Nov 2023 | 8.12 | 8.22 | 8.06 | 8.14 | 8.14 | 407,200 |
| 27 Nov 2023 | 8.20 | 8.28 | 8.08 | 8.12 | 8.12 | 360,000 |
| 24 Nov 2023 | 8.22 | 8.28 | 8.19 | 8.25 | 8.25 | 195,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.