Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
7.34
-0.04 (-0.54%)
Oct 7, 2024, 4:00 PM EDT - Market closed
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 7.49 | 7.56 | 7.32 | 7.34 | 7.34 | -0.54% | 244,916 |
| Oct 4, 2024 | 7.23 | 7.38 | 7.19 | 7.38 | 7.38 | 1.37% | 465,730 |
| Oct 3, 2024 | 7.37 | 7.38 | 7.16 | 7.28 | 7.28 | -2.93% | 462,834 |
| Oct 2, 2024 | 7.55 | 7.61 | 7.43 | 7.50 | 7.50 | 1.49% | 389,746 |
| Oct 1, 2024 | 7.38 | 7.41 | 7.27 | 7.39 | 7.39 | 0.68% | 393,116 |
| Sep 30, 2024 | 7.47 | 7.51 | 7.31 | 7.34 | 7.34 | -2.52% | 544,267 |
| Sep 27, 2024 | 7.60 | 7.71 | 7.49 | 7.53 | 7.53 | -0.13% | 600,990 |
| Sep 26, 2024 | 7.53 | 7.58 | 7.35 | 7.54 | 7.54 | 2.17% | 818,818 |
| Sep 25, 2024 | 7.11 | 7.40 | 7.03 | 7.38 | 7.38 | 3.22% | 1,454,450 |
| Sep 24, 2024 | 7.00 | 7.15 | 6.96 | 7.15 | 7.15 | 4.69% | 1,177,950 |
| Sep 23, 2024 | 6.65 | 6.95 | 6.65 | 6.83 | 6.83 | -0.44% | 954,611 |
| Sep 20, 2024 | 6.95 | 6.98 | 6.73 | 6.86 | 6.86 | -2.56% | 1,240,945 |
| Sep 19, 2024 | 7.42 | 7.44 | 7.03 | 7.04 | 7.04 | -3.16% | 994,280 |
| Sep 18, 2024 | 7.37 | 7.52 | 7.20 | 7.27 | 7.27 | 5.21% | 2,232,286 |
| Sep 17, 2024 | 6.96 | 6.96 | 6.79 | 6.91 | 6.91 | -1.29% | 582,690 |
| Sep 16, 2024 | 7.10 | 7.18 | 6.98 | 7.00 | 7.00 | 0.43% | 867,711 |
| Sep 13, 2024 | 6.57 | 6.98 | 6.56 | 6.97 | 6.97 | 8.74% | 723,675 |
| Sep 12, 2024 | 6.29 | 6.46 | 6.26 | 6.41 | 6.41 | 0.16% | 277,024 |
| Sep 11, 2024 | 6.32 | 6.47 | 6.23 | 6.40 | 6.40 | 2.89% | 382,680 |
| Sep 10, 2024 | 6.34 | 6.43 | 6.14 | 6.22 | 6.22 | -4.75% | 877,273 |
| Sep 9, 2024 | 6.64 | 6.68 | 6.48 | 6.53 | 6.53 | -3.97% | 686,777 |
| Sep 6, 2024 | 6.65 | 6.84 | 6.52 | 6.80 | 6.80 | 4.45% | 1,858,988 |
| Sep 5, 2024 | 6.63 | 6.63 | 6.43 | 6.51 | 6.51 | -1.51% | 461,874 |
| Sep 4, 2024 | 6.64 | 6.77 | 6.59 | 6.61 | 6.61 | 1.54% | 708,519 |
| Sep 3, 2024 | 6.61 | 6.67 | 6.31 | 6.51 | 6.51 | 3.01% | 1,334,511 |
| Aug 30, 2024 | 6.16 | 6.35 | 6.16 | 6.32 | 6.32 | 1.44% | 377,135 |
| Aug 29, 2024 | 6.32 | 6.32 | 6.21 | 6.23 | 6.23 | -2.35% | 402,986 |
| Aug 28, 2024 | 6.36 | 6.44 | 6.32 | 6.38 | 6.38 | -0.78% | 316,028 |
| Aug 27, 2024 | 6.43 | 6.55 | 6.43 | 6.43 | 6.43 | - | 288,925 |
| Aug 26, 2024 | 6.32 | 6.51 | 6.30 | 6.43 | 6.43 | 1.58% | 739,361 |
| Aug 23, 2024 | 6.22 | 6.41 | 6.16 | 6.33 | 6.33 | 3.94% | 437,057 |
| Aug 22, 2024 | 6.28 | 6.28 | 6.09 | 6.09 | 6.09 | -4.55% | 307,140 |
| Aug 21, 2024 | 6.50 | 6.56 | 6.31 | 6.38 | 6.38 | -1.24% | 535,387 |
| Aug 20, 2024 | 6.47 | 6.48 | 6.27 | 6.46 | 6.46 | 1.89% | 506,742 |
| Aug 19, 2024 | 6.35 | 6.48 | 6.29 | 6.34 | 6.34 | 1.93% | 853,786 |
| Aug 16, 2024 | 6.27 | 6.27 | 6.12 | 6.22 | 6.22 | 2.30% | 340,657 |
| Aug 15, 2024 | 5.99 | 6.17 | 5.97 | 6.08 | 6.08 | 1.16% | 987,363 |
| Aug 14, 2024 | 6.04 | 6.08 | 5.94 | 6.01 | 6.01 | - | 575,566 |
| Aug 13, 2024 | 5.99 | 6.09 | 5.97 | 6.01 | 6.01 | 0.50% | 514,545 |
| Aug 12, 2024 | 6.31 | 6.33 | 5.96 | 5.98 | 5.98 | -4.17% | 739,267 |
| Aug 9, 2024 | 6.18 | 6.30 | 6.09 | 6.24 | 6.24 | 0.81% | 606,038 |
| Aug 8, 2024 | 6.01 | 6.35 | 5.98 | 6.19 | 6.19 | 4.74% | 1,754,243 |
| Aug 7, 2024 | 5.77 | 5.97 | 5.72 | 5.91 | 5.91 | 4.42% | 909,243 |
| Aug 6, 2024 | 5.70 | 5.75 | 5.57 | 5.66 | 5.66 | 0.71% | 603,437 |
| Aug 5, 2024 | 5.41 | 5.66 | 5.28 | 5.62 | 5.62 | -2.77% | 2,735,761 |
| Aug 2, 2024 | 6.08 | 6.08 | 5.72 | 5.78 | 5.78 | -3.99% | 1,531,739 |
| Aug 1, 2024 | 6.26 | 6.33 | 5.96 | 6.02 | 6.02 | -3.22% | 719,364 |
| Jul 31, 2024 | 6.34 | 6.40 | 6.21 | 6.22 | 6.22 | -1.74% | 355,645 |
| Jul 30, 2024 | 6.34 | 6.43 | 6.32 | 6.33 | 6.33 | -0.78% | 335,301 |
| Jul 29, 2024 | 6.39 | 6.40 | 6.34 | 6.38 | 6.38 | -0.93% | 285,756 |
| Jul 26, 2024 | 6.48 | 6.49 | 6.30 | 6.44 | 6.44 | 1.90% | 764,047 |
| Jul 25, 2024 | 6.29 | 6.41 | 6.26 | 6.32 | 6.32 | - | 341,356 |
| Jul 24, 2024 | 6.44 | 6.51 | 6.29 | 6.32 | 6.32 | -3.36% | 354,633 |
| Jul 23, 2024 | 6.70 | 6.71 | 6.51 | 6.54 | 6.54 | -3.11% | 337,190 |
| Jul 22, 2024 | 6.64 | 6.84 | 6.62 | 6.75 | 6.75 | 4.17% | 407,490 |
| Jul 19, 2024 | 6.64 | 6.73 | 6.43 | 6.48 | 6.48 | -1.82% | 433,616 |
| Jul 18, 2024 | 6.82 | 6.87 | 6.56 | 6.60 | 6.60 | -6.12% | 611,500 |
| Jul 17, 2024 | 7.14 | 7.21 | 6.96 | 7.03 | 7.03 | -2.90% | 418,231 |
| Jul 16, 2024 | 7.27 | 7.32 | 7.15 | 7.24 | 7.24 | 0.84% | 422,889 |
| Jul 15, 2024 | 7.17 | 7.22 | 7.07 | 7.18 | 7.18 | 0.42% | 699,395 |
| Jul 12, 2024 | 7.16 | 7.23 | 7.09 | 7.15 | 7.15 | - | 266,987 |
| Jul 11, 2024 | 7.05 | 7.18 | 7.00 | 7.15 | 7.15 | 2.88% | 734,863 |
| Jul 10, 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 1.61% | 335,404 |
| Jul 9, 2024 | 6.79 | 6.89 | 6.76 | 6.84 | 6.84 | 0.44% | 450,941 |
| Jul 8, 2024 | 6.63 | 6.81 | 6.62 | 6.81 | 6.81 | 0.29% | 483,179 |
| Jul 5, 2024 | 6.67 | 6.79 | 6.55 | 6.79 | 6.79 | 0.30% | 614,994 |
| Jul 3, 2024 | 6.38 | 6.77 | 6.38 | 6.77 | 6.77 | 7.80% | 816,118 |
| Jul 2, 2024 | 6.22 | 6.29 | 6.11 | 6.28 | 6.28 | 0.16% | 917,672 |
| Jul 1, 2024 | 6.40 | 6.53 | 6.23 | 6.27 | 6.27 | -2.79% | 683,563 |
| Jun 28, 2024 | 6.58 | 6.62 | 6.42 | 6.45 | 6.45 | -4.16% | 562,768 |
| Jun 27, 2024 | 6.53 | 6.73 | 6.48 | 6.73 | 6.73 | 3.22% | 449,112 |
| Jun 26, 2024 | 6.49 | 6.53 | 6.44 | 6.52 | 6.52 | -1.51% | 506,709 |
| Jun 25, 2024 | 6.62 | 6.65 | 6.53 | 6.62 | 6.62 | -1.49% | 367,315 |
| Jun 24, 2024 | 6.70 | 6.75 | 6.62 | 6.72 | 6.72 | 1.36% | 508,735 |
| Jun 21, 2024 | 6.48 | 6.70 | 6.44 | 6.63 | 6.63 | 0.45% | 430,653 |
| Jun 20, 2024 | 6.62 | 6.71 | 6.52 | 6.60 | 6.60 | 1.07% | 558,583 |
| Jun 18, 2024 | 6.43 | 6.57 | 6.40 | 6.53 | 6.53 | 0.46% | 848,919 |
| Jun 17, 2024 | 6.70 | 6.73 | 6.44 | 6.50 | 6.50 | -5.52% | 843,414 |
| Jun 14, 2024 | 6.77 | 7.01 | 6.77 | 6.88 | 6.88 | 0.29% | 742,835 |
| Jun 13, 2024 | 6.65 | 6.88 | 6.63 | 6.86 | 6.86 | 3.94% | 810,802 |
| Jun 12, 2024 | 6.75 | 6.77 | 6.51 | 6.60 | 6.60 | -3.08% | 947,509 |
| Jun 11, 2024 | 6.79 | 6.87 | 6.73 | 6.81 | 6.81 | 2.10% | 673,798 |
| Jun 10, 2024 | 6.58 | 6.80 | 6.58 | 6.67 | 6.67 | 0.76% | 621,945 |
| Jun 7, 2024 | 6.66 | 6.71 | 6.54 | 6.62 | 6.62 | -2.65% | 670,341 |
| Jun 6, 2024 | 7.07 | 7.09 | 6.74 | 6.80 | 6.80 | -4.23% | 1,013,693 |
| Jun 5, 2024 | 7.09 | 7.18 | 7.00 | 7.10 | 7.10 | 1.28% | 1,577,015 |
| Jun 4, 2024 | 7.01 | 7.07 | 6.97 | 7.01 | 7.01 | -1.54% | 898,762 |
| Jun 3, 2024 | 7.20 | 7.23 | 7.02 | 7.12 | 7.12 | -0.97% | 766,667 |
| May 31, 2024 | 7.39 | 7.42 | 7.12 | 7.19 | 7.19 | -3.10% | 673,236 |
| May 30, 2024 | 7.32 | 7.44 | 7.31 | 7.42 | 7.42 | 0.68% | 267,912 |
| May 29, 2024 | 7.31 | 7.44 | 7.31 | 7.37 | 7.37 | -1.34% | 634,727 |
| May 28, 2024 | 7.50 | 7.58 | 7.37 | 7.47 | 7.47 | 1.22% | 483,648 |
| May 24, 2024 | 7.54 | 7.59 | 7.34 | 7.38 | 7.38 | -0.94% | 477,894 |
| May 23, 2024 | 7.73 | 7.76 | 7.44 | 7.45 | 7.45 | -3.62% | 726,765 |
| May 22, 2024 | 7.78 | 7.88 | 7.71 | 7.73 | 7.73 | -1.28% | 528,311 |
| May 21, 2024 | 7.88 | 7.89 | 7.77 | 7.83 | 7.83 | 0.64% | 567,072 |
| May 20, 2024 | 7.87 | 7.96 | 7.68 | 7.78 | 7.78 | 3.18% | 833,752 |
| May 17, 2024 | 7.59 | 7.63 | 7.52 | 7.54 | 7.54 | 0.27% | 242,635 |
| May 16, 2024 | 7.51 | 7.62 | 7.48 | 7.52 | 7.52 | 0.27% | 460,751 |
| May 15, 2024 | 7.57 | 7.65 | 7.45 | 7.50 | 7.50 | -0.92% | 568,250 |