Get the Stockscreener App
7.34
2.52%
-0.19
After Hours:
7.34
Braskem S A Adr Stock (BAK) Price History
The historical daily chart and data for Braskem S A Adr stock (BAK), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $7.34.
- Braskem S A Adr all-time high stock price is $27.06, occurred on April 01, 2019.
- The lowest Braskem S A Adr stock price recorded was $3.86 on March 23, 2020. Since then, Braskem S A Adr's stock price has risen over 90.16% to $7.34 now.
- The 52-week high stock price for BAK is $10.98, representing a 49.59% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for BAK is $5.28, indicating a -28.07% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Braskem S A Adr (BAK) stock in the beginning of 2023 was $19.81. The stock closed the year at $9.20, a loss of over -53.56% for the year.
The table below shows more information about BAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.51 | $7.31 | $0.20 | 539,390.0 | -2.52% |
| Sep 27, 2024 | $7.71 | $7.49 | $0.2166 | 600,150.0 | -0.13% |
| Sep 26, 2024 | $7.58 | $7.35 | $0.2305 | 818,038.0 | +2.17% |
| Sep 25, 2024 | $7.40 | $7.03 | $0.37 | 1,448,947.0 | +3.22% |
| Sep 24, 2024 | $7.15 | $6.96 | $0.19 | 1,173,817.0 | +4.69% |
| Sep 23, 2024 | $6.95 | $6.65 | $0.295 | 954,090.0 | -0.44% |
| Sep 20, 2024 | $6.98 | $6.73 | $0.25 | 1,239,874.0 | -2.56% |
| Sep 19, 2024 | $7.44 | $7.03 | $0.4095 | 988,310.0 | -3.16% |
| Sep 18, 2024 | $7.52 | $7.20 | $0.323 | 2,230,131.0 | +5.21% |
| Sep 17, 2024 | $6.96 | $6.79 | $0.17 | 568,316.0 | -1.29% |
| Sep 16, 2024 | $7.18 | $6.97 | $0.205 | 865,540.0 | +0.43% |
| Sep 13, 2024 | $6.98 | $6.56 | $0.42 | 719,476.0 | +8.74% |
| Sep 12, 2024 | $6.46 | $6.26 | $0.1949 | 267,741.0 | +0.16% |
| Sep 11, 2024 | $6.46 | $6.23 | $0.235 | 375,446.0 | +2.89% |
| Sep 10, 2024 | $6.43 | $6.14 | $0.29 | 865,301.0 | -4.75% |
| Sep 09, 2024 | $6.68 | $6.47 | $0.205 | 682,528.0 | -3.97% |
| Sep 06, 2024 | $6.84 | $6.52 | $0.32 | 1,855,007.0 | +4.45% |
| Sep 05, 2024 | $6.63 | $6.42 | $0.205 | 454,627.0 | -1.51% |
| Sep 04, 2024 | $6.77 | $6.59 | $0.18 | 701,618.0 | +1.54% |
Braskem S A Adr Stock (BAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Braskem S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Braskem S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Braskem S A Adr Stock (BAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $7.71 | $6.14 | $1.57 | 19,219,969.0 | +16.14% |
| Aug, 2024 | $6.56 | $5.28 | $1.28 | 16,600,242.0 | +1.61% |
| Jul, 2024 | $7.32 | $6.11 | $1.21 | 10,953,334.0 | -3.57% |
| Jun, 2024 | $7.22 | $6.40 | $0.825 | 13,729,308.0 | -10.29% |
| May, 2024 | $9.05 | $7.12 | $1.93 | 19,356,949.0 | -12.32% |
| Apr, 2024 | $10.63 | $8.13 | $2.50 | 15,613,908.0 | -22.13% |
| Mar, 2024 | $10.98 | $8.00 | $2.99 | 24,702,821.0 | +24.32% |
| Feb, 2024 | $8.74 | $6.35 | $2.39 | 20,820,306.0 | +16.99% |
| Jan, 2024 | $8.82 | $6.88 | $1.94 | 20,271,796.0 | -17.91% |
Braskem S A Adr Stock (BAK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.17 | $6.58 | $2.59 | 29,249,899.0 | +13.37% |
| Nov, 2023 | $8.62 | $6.30 | $2.32 | 17,280,439.0 | +21.75% |
| Oct, 2023 | $8.22 | $6.35 | $1.88 | 10,715,167.0 | -22.17% |
| Sep, 2023 | $9.79 | $7.84 | $1.94 | 13,556,454.0 | -7.13% |
| Aug, 2023 | $10.59 | $8.62 | $1.96 | 17,639,445.0 | -16.76% |
| Jul, 2023 | $11.78 | $9.67 | $2.11 | 20,457,856.0 | -8.84% |
| Jun, 2023 | $12.67 | $8.85 | $3.82 | 19,719,301.0 | +32.24% |
| May, 2023 | $11.99 | $7.26 | $4.73 | 44,815,431.0 | +12.09% |
| Apr, 2023 | $8.80 | $7.23 | $1.57 | 9,946,159.0 | +2.08% |
| Mar, 2023 | $8.23 | $6.26 | $1.97 | 19,211,793.0 | -0.65% |
| Feb, 2023 | $9.48 | $7.55 | $1.93 | 14,222,601.0 | -16.03% |
| Jan, 2023 | $9.59 | $8.23 | $1.36 | 10,888,609.0 | +0.33% |
Braskem S A Adr Stock (BAK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.07 | $8.41 | $2.66 | 8,655,070.0 | -16.13% |
| Nov, 2022 | $13.77 | $10.50 | $3.27 | 5,870,412.0 | -15.16% |
| Oct, 2022 | $14.51 | $10.20 | $4.31 | 6,692,673.0 | +32.75% |
| Sep, 2022 | $12.83 | $9.42 | $3.41 | 4,635,242.0 | -17.60% |
| Aug, 2022 | $14.76 | $11.81 | $2.95 | 4,435,979.0 | -16.99% |
| Jul, 2022 | $14.45 | $12.07 | $2.38 | 4,770,174.0 | -0.28% |
| Jun, 2022 | $19.64 | $14.03 | $5.61 | 4,226,397.0 | -24.44% |
| May, 2022 | $19.27 | $15.09 | $4.18 | 5,747,245.0 | +15.53% |
| Apr, 2022 | $19.84 | $16.02 | $3.82 | 6,317,134.0 | -12.23% |
| Mar, 2022 | $19.75 | $17.23 | $2.52 | 7,455,130.0 | -0.05% |
| Feb, 2022 | $21.22 | $17.71 | $3.51 | 5,971,012.0 | -1.17% |
| Jan, 2022 | $20.46 | $16.87 | $3.59 | 11,485,561.0 | -10.53% |
0.70%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):