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 |
| Feb 11, 2016 | $11.57 | $11.75 | $11.37 | $11.39 | 370 400 |
| Feb 10, 2016 | $11.95 | $12.29 | $11.71 | $11.75 | 482 300 |
| Feb 09, 2016 | $11.57 | $11.91 | $11.52 | $11.69 | 259 500 |
| Feb 08, 2016 | $12.03 | $12.03 | $11.62 | $11.81 | 385 900 |
| Feb 05, 2016 | $12.42 | $12.54 | $12.10 | $12.14 | 406 000 |
| Feb 04, 2016 | $12.43 | $12.57 | $12.32 | $12.53 | 1 052 800 |
| Feb 03, 2016 | $11.57 | $12.25 | $11.42 | $12.25 | 683 100 |
| Feb 02, 2016 | $11.52 | $11.57 | $11.19 | $11.41 | 761 300 |
| Feb 01, 2016 | $11.92 | $12.00 | $11.67 | $11.90 | 503 800 |
| Jan 29, 2016 | $11.67 | $12.02 | $11.64 | $11.99 | 593 500 |
| Jan 28, 2016 | $11.47 | $11.51 | $11.17 | $11.45 | 918 500 |
| Jan 27, 2016 | $11.64 | $11.75 | $11.42 | $11.46 | 429 400 |
| Jan 26, 2016 | $11.38 | $11.61 | $11.27 | $11.59 | 604 100 |
| Jan 25, 2016 | $11.69 | $11.76 | $11.51 | $11.53 | 718 800 |
| Jan 22, 2016 | $11.59 | $11.89 | $11.52 | $11.83 | 838 900 |
| Jan 21, 2016 | $11.86 | $12.07 | $11.74 | $11.75 | 586 500 |
| Jan 20, 2016 | $12.12 | $12.25 | $11.84 | $12.12 | 749 300 |
| Jan 19, 2016 | $12.07 | $12.26 | $11.90 | $12.08 | 388 500 |
| Jan 15, 2016 | $12.24 | $12.62 | $12.16 | $12.24 | 661 600 |
| Jan 14, 2016 | $13.02 | $13.02 | $12.44 | $12.49 | 1 157 100 |
| Jan 13, 2016 | $13.01 | $13.10 | $12.73 | $12.79 | 1 021 700 |
| Jan 12, 2016 | $13.56 | $13.66 | $13.07 | $13.22 | 991 800 |
| Jan 11, 2016 | $13.60 | $13.80 | $13.47 | $13.74 | 638 000 |
| Jan 08, 2016 | $13.36 | $13.64 | $13.34 | $13.46 | 667 400 |
| Jan 07, 2016 | $13.35 | $13.65 | $13.32 | $13.48 | 1 524 900 |
