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 |
| Mar 18, 2016 | $14.98 | $15.11 | $14.59 | $15.03 | 565 500 |
| Mar 17, 2016 | $14.02 | $15.09 | $13.90 | $14.75 | 802 900 |
| Mar 16, 2016 | $13.39 | $13.68 | $13.09 | $13.67 | 426 000 |
| Mar 15, 2016 | $13.89 | $14.10 | $13.47 | $13.61 | 609 500 |
| Mar 14, 2016 | $13.38 | $14.45 | $13.35 | $13.99 | 731 900 |
| Mar 11, 2016 | $13.22 | $13.43 | $13.17 | $13.37 | 537 900 |
| Mar 10, 2016 | $13.01 | $13.54 | $12.98 | $13.42 | 582 800 |
| Mar 09, 2016 | $12.88 | $13.22 | $12.72 | $13.22 | 1 108 600 |
| Mar 08, 2016 | $13.15 | $13.25 | $12.92 | $12.95 | 444 000 |
| Mar 07, 2016 | $13.45 | $13.54 | $13.30 | $13.45 | 324 500 |
| Mar 04, 2016 | $13.37 | $13.61 | $13.12 | $13.28 | 502 900 |
| Mar 03, 2016 | $13.10 | $13.42 | $13.07 | $13.30 | 443 700 |
| Mar 02, 2016 | $12.81 | $13.07 | $12.81 | $13.05 | 418 200 |
| Mar 01, 2016 | $12.46 | $12.96 | $12.35 | $12.93 | 675 000 |
| Feb 29, 2016 | $12.64 | $12.78 | $12.56 | $12.63 | 441 800 |
| Feb 26, 2016 | $12.82 | $12.87 | $12.35 | $12.45 | 303 400 |
| Feb 25, 2016 | $12.85 | $12.92 | $12.64 | $12.70 | 310 800 |
| Feb 24, 2016 | $12.36 | $12.69 | $12.21 | $12.65 | 424 900 |
| Feb 23, 2016 | $12.92 | $12.99 | $12.59 | $12.59 | 389 000 |
| Feb 22, 2016 | $13.08 | $13.17 | $12.97 | $13.06 | 451 200 |
| Feb 19, 2016 | $12.43 | $12.59 | $12.27 | $12.52 | 441 400 |
| Feb 18, 2016 | $12.77 | $12.82 | $12.48 | $12.77 | 437 200 |
| Feb 17, 2016 | $11.89 | $12.19 | $11.79 | $12.18 | 969 700 |
| Feb 16, 2016 | $11.62 | $11.85 | $11.51 | $11.82 | 640 400 |
| Feb 12, 2016 | $11.56 | $11.61 | $11.37 | $11.59 | 613 100 |
