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 |
| Dec 15, 2023 | $6.89 | $7.06 | $6.89 | $7.04 | 1 110 558 |
| Dec 14, 2023 | $7.09 | $7.13 | $6.69 | $6.89 | 2 021 099 |
| Dec 13, 2023 | $6.73 | $7.07 | $6.58 | $7.00 | 1 858 713 |
| Dec 12, 2023 | $6.79 | $6.88 | $6.65 | $6.78 | 942 800 |
| Dec 11, 2023 | $7.00 | $7.08 | $6.81 | $6.86 | 1 480 640 |
| Dec 08, 2023 | $7.13 | $7.44 | $7.12 | $7.16 | 1 664 473 |
| Dec 07, 2023 | $7.18 | $7.26 | $7.06 | $7.25 | 882 586 |
| Dec 06, 2023 | $7.18 | $7.33 | $7.11 | $7.13 | 1 376 382 |
| Dec 05, 2023 | $7.28 | $7.28 | $7.04 | $7.07 | 555 350 |
| Dec 04, 2023 | $7.25 | $7.42 | $7.21 | $7.28 | 767 824 |
| Dec 01, 2023 | $7.09 | $7.45 | $7.05 | $7.45 | 4 194 942 |
| Nov 30, 2023 | $8.25 | $8.27 | $7.68 | $7.78 | 1 297 008 |
| Nov 29, 2023 | $8.42 | $8.62 | $8.33 | $8.36 | 723 343 |
| Nov 28, 2023 | $8.12 | $8.22 | $8.06 | $8.14 | 382 300 |
| Nov 27, 2023 | $8.20 | $8.28 | $8.08 | $8.12 | 351 141 |
| Nov 24, 2023 | $8.22 | $8.28 | $8.19 | $8.25 | 195 690 |
| Nov 22, 2023 | $8.31 | $8.32 | $8.05 | $8.13 | 737 339 |
| Nov 21, 2023 | $8.28 | $8.29 | $8.07 | $8.07 | 704 637 |
| Nov 20, 2023 | $8.24 | $8.41 | $8.20 | $8.36 | 432 349 |
| Nov 17, 2023 | $8.25 | $8.31 | $8.15 | $8.19 | 478 074 |
| Nov 16, 2023 | $8.20 | $8.23 | $7.98 | $8.06 | 791 671 |
| Nov 15, 2023 | $8.24 | $8.30 | $8.03 | $8.07 | 658 749 |
| Nov 14, 2023 | $8.13 | $8.29 | $8.13 | $8.20 | 1 566 660 |
| Nov 13, 2023 | $7.93 | $8.10 | $7.80 | $7.90 | 839 032 |
| Nov 10, 2023 | $8.04 | $8.17 | $7.84 | $8.07 | 998 790 |
