Braskem SA Class A (BAK) Historical Stock Data
8.72 ↓0.08 (-0.91%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAK is up 0.49% a day on average. There have been 17 days where Braskem SA Class A closed green and 13 days where BAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.64 | 8.72 | ↑$0.08 (0.93%) | 8.64 | 8.82 | 422.02K |
| 2024-04-24 | 8.77 | 8.80 | ↑$0.03 (0.34%) | 8.73 | 8.90 | 774.22K |
| 2024-04-23 | 8.62 | 8.89 | ↑$0.27 (3.13%) | 8.59 | 8.94 | 500.56K |
| 2024-04-22 | 8.43 | 8.76 | ↑$0.33 (3.91%) | 8.38 | 8.80 | 599.98K |
| 2024-04-19 | 8.52 | 8.65 | ↑$0.13 (1.53%) | 8.51 | 8.75 | 661.19K |
| 2024-04-18 | 8.50 | 8.64 | ↑$0.14 (1.65%) | 8.35 | 8.64 | 1.21M |
| 2024-04-17 | 8.68 | 8.57 | ↓$0.11 (-1.27%) | 8.55 | 8.70 | 727.61K |
| 2024-04-16 | 8.75 | 8.71 | ↓$0.04 (-0.46%) | 8.60 | 8.79 | 700.54K |
| 2024-04-15 | 9.01 | 8.93 | ↓$0.08 (-0.89%) | 8.86 | 9.14 | 651.24K |
| 2024-04-12 | 9.47 | 9.27 | ↓$0.20 (-2.11%) | 9.21 | 9.51 | 756.90K |
| 2024-04-11 | 9.60 | 9.62 | ↑$0.02 (0.21%) | 9.53 | 9.70 | 404.88K |
| 2024-04-10 | 9.67 | 9.70 | ↑$0.03 (0.31%) | 9.58 | 9.82 | 555.12K |
| 2024-04-09 | 9.96 | 9.90 | ↓$0.06 (-0.60%) | 9.81 | 9.97 | 471.30K |
| 2024-04-08 | 9.92 | 9.88 | ↓$0.04 (-0.40%) | 9.74 | 10.00 | 0.99M |
| 2024-04-05 | 10.40 | 10.19 | ↓$0.21 (-2.02%) | 10.04 | 10.50 | 0.96M |
| 2024-04-04 | 10.44 | 10.37 | ↓$0.07 (-0.67%) | 10.33 | 10.64 | 506.67K |
| 2024-04-03 | 10.27 | 10.31 | ↑$0.04 (0.39%) | 9.87 | 10.32 | 1.14M |
| 2024-04-02 | 10.31 | 10.27 | ↓$0.04 (-0.39%) | 10.23 | 10.49 | 515.13K |
| 2024-04-01 | 10.48 | 10.30 | ↓$0.18 (-1.72%) | 10.23 | 10.50 | 452.01K |
| 2024-03-28 | 10.81 | 10.53 | ↓$0.28 (-2.59%) | 10.49 | 10.90 | 0.94M |
| 2024-03-27 | 10.42 | 10.90 | ↑$0.48 (4.61%) | 10.28 | 10.91 | 1.19M |
| 2024-03-26 | 10.37 | 10.39 | ↑$0.02 (0.19%) | 10.26 | 10.55 | 642.40K |
| 2024-03-25 | 10.70 | 10.37 | ↓$0.33 (-3.08%) | 10.31 | 10.71 | 1.42M |
| 2024-03-22 | 10.74 | 10.81 | ↑$0.07 (0.65%) | 10.48 | 10.98 | 1.43M |
| 2024-03-21 | 10.53 | 10.66 | ↑$0.13 (1.23%) | 10.32 | 10.68 | 2.38M |
| 2024-03-20 | 9.91 | 10.56 | ↑$0.65 (6.56%) | 9.67 | 10.56 | 3.96M |
| 2024-03-19 | 8.88 | 8.99 | ↑$0.11 (1.24%) | 8.83 | 9.25 | 2.38M |
| 2024-03-18 | 8.68 | 8.59 | ↓$0.09 (-1.04%) | 8.41 | 8.74 | 1.11M |
| 2024-03-15 | 8.23 | 8.53 | ↑$0.30 (3.65%) | 8.23 | 8.59 | 1.30M |
| 2024-03-14 | 8.22 | 8.33 | ↑$0.11 (1.34%) | 8.10 | 8.34 | 0.93M |
Create an account or log in to view more rows.
$BAK LOL
$BAK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BAK oh my!
$BAK cup and handle!
$BAK lol who sold
$BAK has just been halted from trading.
$BAK Not another do nothing day
$BAK keep it going
$BAK has just been halted from trading.
$BAK has just been halted from trading.