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 |
| Feb 29, 2024 | $8.32 | $8.52 | $8.28 | $8.47 | 833 351 |
| Feb 28, 2024 | $8.43 | $8.53 | $8.25 | $8.29 | 1 098 604 |
| Feb 27, 2024 | $8.54 | $8.74 | $8.48 | $8.60 | 582 029 |
| Feb 26, 2024 | $8.18 | $8.49 | $8.13 | $8.47 | 886 204 |
| Feb 23, 2024 | $8.26 | $8.30 | $8.10 | $8.18 | 980 526 |
| Feb 22, 2024 | $7.99 | $8.40 | $7.94 | $8.34 | 2 106 290 |
| Feb 21, 2024 | $8.16 | $8.24 | $7.73 | $7.90 | 2 036 383 |
| Feb 20, 2024 | $7.86 | $7.96 | $7.67 | $7.93 | 1 392 934 |
| Feb 16, 2024 | $7.45 | $7.98 | $7.43 | $7.82 | 1 584 316 |
| Feb 15, 2024 | $7.09 | $7.23 | $7.02 | $7.10 | 839 858 |
| Feb 14, 2024 | $6.90 | $6.99 | $6.78 | $6.92 | 610 380 |
| Feb 13, 2024 | $7.00 | $7.06 | $6.72 | $6.85 | 747 850 |
| Feb 12, 2024 | $7.01 | $7.29 | $6.37 | $7.10 | 1 685 832 |
| Feb 09, 2024 | $7.08 | $7.17 | $6.99 | $7.02 | 465 492 |
| Feb 08, 2024 | $7.09 | $7.12 | $6.99 | $7.05 | 433 355 |
| Feb 07, 2024 | $7.20 | $7.21 | $7.00 | $7.08 | 668 619 |
| Feb 06, 2024 | $7.15 | $7.32 | $7.15 | $7.22 | 642 439 |
| Feb 05, 2024 | $7.00 | $7.15 | $6.80 | $7.12 | 1 200 621 |
| Feb 02, 2024 | $7.23 | $7.27 | $7.08 | $7.10 | 813 409 |
| Feb 01, 2024 | $7.26 | $7.38 | $7.19 | $7.32 | 805 423 |
| Jan 31, 2024 | $7.37 | $7.51 | $7.23 | $7.24 | 693 704 |
| Jan 30, 2024 | $7.49 | $7.52 | $7.19 | $7.24 | 1 083 136 |
| Jan 29, 2024 | $7.50 | $7.70 | $7.40 | $7.69 | 619 792 |
| Jan 26, 2024 | $7.51 | $7.66 | $7.50 | $7.62 | 719 605 |
| Jan 25, 2024 | $7.35 | $7.53 | $7.31 | $7.47 | 850 410 |
