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 |
| Aug 30, 2023 | $9.21 | $9.39 | $9.18 | $9.25 | 560 262 |
| Aug 29, 2023 | $8.85 | $9.29 | $8.63 | $9.21 | 1 196 257 |
| Aug 28, 2023 | $9.00 | $9.28 | $8.94 | $9.27 | 676 170 |
| Aug 25, 2023 | $9.16 | $9.17 | $8.99 | $9.07 | 785 776 |
| Aug 24, 2023 | $9.19 | $9.28 | $9.08 | $9.23 | 354 026 |
| Aug 23, 2023 | $9.13 | $9.43 | $9.09 | $9.35 | 852 824 |
| Aug 22, 2023 | $8.95 | $9.17 | $8.88 | $9.16 | 684 650 |
| Aug 21, 2023 | $9.12 | $9.12 | $8.89 | $8.90 | 581 203 |
| Aug 18, 2023 | $9.06 | $9.24 | $9.05 | $9.21 | 1 065 389 |
| Aug 17, 2023 | $9.27 | $9.31 | $8.99 | $9.03 | 751 113 |
| Aug 16, 2023 | $9.45 | $9.45 | $9.14 | $9.14 | 1 339 931 |
| Aug 15, 2023 | $9.42 | $9.75 | $9.34 | $9.45 | 700 998 |
| Aug 14, 2023 | $9.61 | $9.65 | $9.46 | $9.47 | 539 339 |
| Aug 11, 2023 | $10.06 | $10.09 | $9.72 | $9.77 | 544 317 |
| Aug 10, 2023 | $9.75 | $10.54 | $9.71 | $10.13 | 1 095 177 |
| Aug 09, 2023 | $9.71 | $9.72 | $9.31 | $9.44 | 941 602 |
| Aug 08, 2023 | $9.35 | $9.69 | $9.23 | $9.65 | 761 184 |
| Aug 07, 2023 | $9.59 | $9.62 | $9.43 | $9.48 | 640 337 |
| Aug 04, 2023 | $10.05 | $10.07 | $9.65 | $9.65 | 860 219 |
| Aug 03, 2023 | $10.05 | $10.10 | $9.87 | $9.89 | 622 948 |
| Aug 02, 2023 | $10.31 | $10.34 | $10.10 | $10.12 | 805 350 |
| Aug 01, 2023 | $10.51 | $10.59 | $10.39 | $10.41 | 428 544 |
| Jul 31, 2023 | $10.47 | $10.67 | $10.48 | $10.62 | 887 166 |
| Jul 28, 2023 | $10.37 | $10.35 | $10.21 | $10.34 | 449 415 |
| Jul 27, 2023 | $10.65 | $10.66 | $10.27 | $10.27 | 678 580 |
