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 |
| Jan 24, 2024 | $7.38 | $7.38 | $7.22 | $7.30 | 651 601 |
| Jan 23, 2024 | $7.00 | $7.26 | $7.00 | $7.23 | 963 692 |
| Jan 22, 2024 | $7.08 | $7.17 | $6.89 | $6.95 | 2 150 439 |
| Jan 19, 2024 | $7.27 | $7.32 | $7.21 | $7.22 | 620 194 |
| Jan 18, 2024 | $7.26 | $7.30 | $7.20 | $7.24 | 722 728 |
| Jan 17, 2024 | $7.48 | $7.49 | $7.29 | $7.30 | 1 395 825 |
| Jan 16, 2024 | $7.71 | $7.71 | $7.46 | $7.56 | 848 173 |
| Jan 12, 2024 | $7.98 | $8.08 | $7.77 | $7.86 | 1 027 494 |
| Jan 11, 2024 | $7.80 | $7.85 | $7.67 | $7.67 | 641 139 |
| Jan 10, 2024 | $8.00 | $8.00 | $7.75 | $7.85 | 1 312 353 |
| Jan 09, 2024 | $8.29 | $8.30 | $8.07 | $8.10 | 1 169 082 |
| Jan 08, 2024 | $8.29 | $8.49 | $8.27 | $8.48 | 867 812 |
| Jan 05, 2024 | $8.40 | $8.61 | $8.26 | $8.29 | 944 448 |
| Jan 04, 2024 | $8.40 | $8.53 | $8.31 | $8.48 | 625 273 |
| Jan 03, 2024 | $8.41 | $8.45 | $8.22 | $8.37 | 1 116 538 |
| Jan 02, 2024 | $8.80 | $8.82 | $8.49 | $8.59 | 908 554 |
| Dec 29, 2023 | $9.02 | $9.02 | $8.72 | $8.82 | 624 452 |
| Dec 28, 2023 | $9.05 | $9.12 | $8.96 | $8.99 | 443 600 |
| Dec 27, 2023 | $8.97 | $9.08 | $8.88 | $9.07 | 735 712 |
| Dec 26, 2023 | $9.02 | $9.17 | $8.99 | $9.07 | 840 019 |
| Dec 22, 2023 | $8.87 | $8.94 | $8.72 | $8.94 | 1 444 477 |
| Dec 21, 2023 | $8.15 | $8.75 | $8.15 | $8.72 | 2 283 129 |
| Dec 20, 2023 | $8.04 | $8.37 | $8.00 | $8.06 | 1 932 054 |
| Dec 19, 2023 | $7.55 | $8.10 | $7.52 | $8.09 | 2 542 092 |
| Dec 18, 2023 | $7.26 | $7.50 | $7.15 | $7.45 | 1 278 058 |
