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 |
| Apr 05, 2024 | $10.40 | $10.50 | $10.04 | $10.19 | 961 597 |
| Apr 04, 2024 | $10.44 | $10.64 | $10.33 | $10.37 | 504 846 |
| Apr 03, 2024 | $10.27 | $10.32 | $9.88 | $10.31 | 1 114 739 |
| Apr 02, 2024 | $10.31 | $10.49 | $10.23 | $10.27 | 507 101 |
| Apr 01, 2024 | $10.48 | $10.48 | $10.23 | $10.30 | 452 010 |
| Mar 28, 2024 | $10.81 | $10.90 | $10.49 | $10.53 | 937 824 |
| Mar 27, 2024 | $10.42 | $10.91 | $10.28 | $10.90 | 1 151 039 |
| Mar 26, 2024 | $10.37 | $10.55 | $10.26 | $10.39 | 639 805 |
| Mar 25, 2024 | $10.70 | $10.71 | $10.31 | $10.37 | 1 417 037 |
| Mar 22, 2024 | $10.74 | $10.98 | $10.48 | $10.81 | 1 434 845 |
| Mar 21, 2024 | $10.53 | $10.68 | $10.32 | $10.66 | 2 375 684 |
| Mar 20, 2024 | $9.91 | $10.56 | $9.70 | $10.56 | 3 958 850 |
| Mar 19, 2024 | $8.88 | $9.25 | $8.83 | $8.99 | 2 371 765 |
| Mar 18, 2024 | $8.68 | $8.74 | $8.41 | $8.59 | 1 112 529 |
| Mar 15, 2024 | $8.23 | $8.59 | $8.23 | $8.53 | 1 300 928 |
| Mar 14, 2024 | $8.22 | $8.34 | $8.10 | $8.33 | 895 584 |
| Mar 13, 2024 | $8.19 | $8.41 | $8.18 | $8.29 | 448 906 |
| Mar 12, 2024 | $8.37 | $8.42 | $8.18 | $8.21 | 491 364 |
| Mar 11, 2024 | $8.01 | $8.35 | $8.01 | $8.20 | 787 332 |
| Mar 08, 2024 | $8.12 | $8.19 | $8.00 | $8.02 | 744 752 |
| Mar 07, 2024 | $8.21 | $8.26 | $8.11 | $8.22 | 680 878 |
| Mar 06, 2024 | $8.55 | $8.56 | $8.14 | $8.17 | 1 040 945 |
| Mar 05, 2024 | $8.93 | $8.93 | $8.47 | $8.48 | 922 541 |
| Mar 04, 2024 | $8.76 | $8.95 | $8.60 | $8.94 | 959 926 |
| Mar 01, 2024 | $8.63 | $8.85 | $8.55 | $8.80 | 865 334 |
