NYSE:BAK
Braskem SA Stock Price (Quote)
$7.36
-0.0500 (-0.675%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.34 | $9.81 | Friday, 10th May 2024 BAK stock ended at $7.36. This is 0.675% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.07% from a day low at $7.34 to a day high of $7.57. |
| 90 days | $6.37 | $10.98 | |
| 52 weeks | $6.30 | $12.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $12.65 | $12.67 | $12.35 | $12.54 | 1 378 827 |
| Jun 16, 2023 | $12.37 | $12.51 | $12.01 | $12.46 | 1 300 459 |
| Jun 15, 2023 | $11.79 | $12.54 | $11.59 | $12.28 | 2 627 420 |
| Jun 14, 2023 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| Jun 13, 2023 | $11.23 | $11.35 | $10.92 | $11.00 | 1 502 880 |
| Jun 12, 2023 | $11.34 | $11.43 | $10.95 | $11.18 | 1 941 653 |
| Jun 09, 2023 | $10.22 | $10.52 | $10.21 | $10.45 | 596 119 |
| Jun 08, 2023 | $10.29 | $10.30 | $9.95 | $10.13 | 361 630 |
| Jun 07, 2023 | $10.08 | $10.33 | $10.07 | $10.28 | 1 000 206 |
| Jun 06, 2023 | $9.68 | $10.12 | $9.67 | $10.06 | 617 709 |
| Jun 05, 2023 | $9.84 | $9.90 | $9.69 | $9.78 | 697 925 |
| Jun 02, 2023 | $9.40 | $9.63 | $9.34 | $9.61 | 783 815 |
| Jun 01, 2023 | $8.85 | $9.22 | $8.85 | $9.16 | 701 232 |
| May 31, 2023 | $9.06 | $9.11 | $8.79 | $8.81 | 1 025 861 |
| May 30, 2023 | $8.97 | $9.00 | $8.82 | $8.95 | 943 076 |
| May 26, 2023 | $9.16 | $9.25 | $9.07 | $9.16 | 681 876 |
| May 25, 2023 | $9.58 | $9.62 | $9.04 | $9.06 | 1 170 471 |
| May 24, 2023 | $9.46 | $9.72 | $9.33 | $9.60 | 1 568 942 |
| May 23, 2023 | $9.44 | $9.65 | $9.26 | $9.29 | 1 135 535 |
| May 22, 2023 | $9.58 | $9.58 | $9.32 | $9.37 | 744 065 |
| May 19, 2023 | $9.40 | $9.67 | $9.32 | $9.55 | 1 667 538 |
| May 18, 2023 | $9.20 | $9.39 | $9.10 | $9.33 | 1 111 252 |
| May 17, 2023 | $9.29 | $9.59 | $9.26 | $9.45 | 992 435 |
| May 16, 2023 | $9.37 | $9.48 | $9.22 | $9.26 | 992 268 |
| May 15, 2023 | $9.65 | $9.74 | $8.88 | $9.29 | 3 587 088 |
