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 |
| Jul 26, 2023 | $10.79 | $10.91 | $10.58 | $10.67 | 458 167 |
| Jul 25, 2023 | $10.79 | $10.97 | $10.68 | $10.73 | 843 708 |
| Jul 24, 2023 | $10.36 | $10.68 | $10.35 | $10.62 | 1 527 978 |
| Jul 21, 2023 | $10.18 | $10.33 | $10.14 | $10.25 | 881 082 |
| Jul 20, 2023 | $10.32 | $10.31 | $9.67 | $10.20 | 3 249 430 |
| Jul 19, 2023 | $10.62 | $10.72 | $10.25 | $10.32 | 1 441 304 |
| Jul 18, 2023 | $10.65 | $10.77 | $10.48 | $10.59 | 735 233 |
| Jul 17, 2023 | $10.72 | $10.78 | $10.59 | $10.69 | 884 956 |
| Jul 14, 2023 | $10.80 | $10.88 | $10.61 | $10.72 | 1 256 620 |
| Jul 13, 2023 | $11.01 | $11.08 | $10.87 | $10.88 | 533 333 |
| Jul 12, 2023 | $10.87 | $11.36 | $10.78 | $10.86 | 1 685 950 |
| Jul 11, 2023 | $10.62 | $10.72 | $10.57 | $10.68 | 651 817 |
| Jul 10, 2023 | $10.90 | $10.96 | $10.79 | $10.82 | 681 392 |
| Jul 07, 2023 | $11.03 | $11.18 | $11.01 | $11.12 | 713 777 |
| Jul 06, 2023 | $11.09 | $11.13 | $10.85 | $10.86 | 715 280 |
| Jul 05, 2023 | $11.41 | $11.60 | $11.28 | $11.40 | 1 374 009 |
| Jul 03, 2023 | $11.70 | $11.78 | $11.53 | $11.55 | 495 048 |
| Jun 30, 2023 | $11.92 | $11.92 | $11.48 | $11.65 | 864 772 |
| Jun 29, 2023 | $11.66 | $12.00 | $11.65 | $11.92 | 417 368 |
| Jun 28, 2023 | $11.88 | $11.93 | $11.61 | $11.67 | 367 025 |
| Jun 27, 2023 | $11.95 | $12.03 | $11.69 | $11.84 | 468 291 |
| Jun 26, 2023 | $12.10 | $12.22 | $11.94 | $12.00 | 372 802 |
| Jun 23, 2023 | $11.76 | $12.22 | $11.69 | $12.11 | 669 518 |
| Jun 22, 2023 | $11.95 | $12.14 | $11.83 | $11.99 | 651 108 |
| Jun 21, 2023 | $12.30 | $12.49 | $12.27 | $12.30 | 736 936 |
