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 |
| Nov 09, 2023 | $8.22 | $8.36 | $7.95 | $8.08 | 3 049 378 |
| Nov 08, 2023 | $7.35 | $7.35 | $7.03 | $7.03 | 621 871 |
| Nov 07, 2023 | $7.14 | $7.22 | $7.05 | $7.17 | 762 515 |
| Nov 06, 2023 | $7.46 | $7.48 | $7.22 | $7.25 | 557 635 |
| Nov 03, 2023 | $6.96 | $7.25 | $6.96 | $7.21 | 625 894 |
| Nov 02, 2023 | $6.75 | $6.92 | $6.68 | $6.89 | 336 673 |
| Nov 01, 2023 | $6.46 | $6.65 | $6.30 | $6.63 | 858 621 |
| Oct 31, 2023 | $6.57 | $6.58 | $6.35 | $6.39 | 946 306 |
| Oct 30, 2023 | $6.86 | $6.88 | $6.60 | $6.61 | 1 120 949 |
| Oct 27, 2023 | $7.26 | $7.37 | $6.99 | $7.00 | 592 503 |
| Oct 26, 2023 | $7.10 | $7.14 | $6.99 | $7.10 | 334 025 |
| Oct 25, 2023 | $7.18 | $7.18 | $6.99 | $7.08 | 456 891 |
| Oct 24, 2023 | $7.36 | $7.41 | $7.21 | $7.26 | 362 782 |
| Oct 23, 2023 | $7.18 | $7.42 | $7.13 | $7.33 | 432 891 |
| Oct 20, 2023 | $7.35 | $7.39 | $7.23 | $7.23 | 317 933 |
| Oct 19, 2023 | $7.36 | $7.49 | $7.32 | $7.40 | 353 605 |
| Oct 18, 2023 | $7.41 | $7.46 | $7.34 | $7.38 | 458 228 |
| Oct 17, 2023 | $7.49 | $7.75 | $7.48 | $7.55 | 405 543 |
| Oct 16, 2023 | $7.55 | $7.55 | $7.42 | $7.44 | 342 537 |
| Oct 13, 2023 | $7.58 | $7.68 | $7.49 | $7.50 | 242 635 |
| Oct 12, 2023 | $7.65 | $7.68 | $7.44 | $7.48 | 236 807 |
| Oct 11, 2023 | $7.79 | $7.85 | $7.64 | $7.66 | 340 414 |
| Oct 10, 2023 | $7.56 | $7.77 | $7.52 | $7.76 | 558 172 |
| Oct 09, 2023 | $7.34 | $7.50 | $7.29 | $7.50 | 487 327 |
| Oct 06, 2023 | $7.36 | $7.50 | $7.24 | $7.45 | 599 645 |
