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 |
| Oct 05, 2023 | $7.64 | $7.68 | $7.41 | $7.51 | 522 984 |
| Oct 04, 2023 | $7.69 | $7.78 | $7.55 | $7.64 | 553 844 |
| Oct 03, 2023 | $7.87 | $7.90 | $7.66 | $7.67 | 581 681 |
| Oct 02, 2023 | $8.18 | $8.23 | $7.91 | $7.94 | 367 714 |
| Sep 29, 2023 | $8.26 | $8.35 | $8.16 | $8.21 | 338 043 |
| Sep 28, 2023 | $7.97 | $8.08 | $7.85 | $8.04 | 551 042 |
| Sep 27, 2023 | $8.15 | $8.15 | $7.93 | $7.99 | 423 369 |
| Sep 26, 2023 | $8.29 | $8.37 | $8.11 | $8.14 | 454 451 |
| Sep 25, 2023 | $8.30 | $8.40 | $8.17 | $8.36 | 529 318 |
| Sep 22, 2023 | $8.55 | $8.55 | $8.27 | $8.36 | 1 061 840 |
| Sep 21, 2023 | $8.77 | $8.85 | $8.59 | $8.59 | 994 251 |
| Sep 20, 2023 | $9.21 | $9.27 | $8.89 | $9.07 | 1 673 834 |
| Sep 19, 2023 | $9.37 | $9.54 | $9.31 | $9.44 | 406 321 |
| Sep 18, 2023 | $9.45 | $9.71 | $9.37 | $9.52 | 800 685 |
| Sep 15, 2023 | $9.15 | $9.32 | $9.00 | $9.03 | 393 373 |
| Sep 14, 2023 | $9.05 | $9.33 | $9.03 | $9.30 | 431 378 |
| Sep 13, 2023 | $9.24 | $9.26 | $9.06 | $9.08 | 384 251 |
| Sep 12, 2023 | $9.33 | $9.48 | $9.18 | $9.20 | 543 395 |
| Sep 11, 2023 | $9.61 | $9.63 | $9.42 | $9.42 | 465 805 |
| Sep 08, 2023 | $9.36 | $9.79 | $9.35 | $9.65 | 775 461 |
| Sep 07, 2023 | $9.49 | $9.49 | $9.20 | $9.41 | 418 375 |
| Sep 06, 2023 | $9.14 | $9.60 | $9.12 | $9.56 | 1 475 359 |
| Sep 05, 2023 | $8.89 | $9.09 | $8.84 | $9.07 | 693 679 |
| Sep 01, 2023 | $9.00 | $9.08 | $8.90 | $8.99 | 564 119 |
| Aug 31, 2023 | $9.11 | $9.18 | $8.84 | $8.84 | 608 921 |
