• SPX
  • $5,505.00
  • -0.71 %
  • -$39.59
  • DJI
  • $40,287.53
  • -0.93 %
  • -$377.47
  • N225
  • $40,063.79
  • -0.16 %
  • -$62.61
  • FTSE
  • $8,155.72
  • -0.6 %
  • -$49.17
  • IXIC
  • $17,726.94
  • -0.81 %
  • -$144.28

Braskem S.A. (BAK) Charts

NYSE Currency in USD Disclaimer

$6.48

-$0.12(-1.82%)

$6.43
$6.72
  • 5 DAY PERFORMANCE

    -10.50%
  • 1 MONTH PERFORMANCE

    -2.26%
  • 3 MONTH PERFORMANCE

    -25.09%
  • 6 MONTH PERFORMANCE

    -10.25%
  • YEAR-TO-DATE PERFORMANCE

    -26.53%
  • 1 YEAR PERFORMANCE

    -36.78%

Braskem S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/19/2024 $6.64 $6.48   (-2.41%) $6.73 $6.43 423,301 $5.17 B
07/18/2024 $6.82 $6.60   (-3.23%) $6.87 $6.56 611,500 $5.26 B
07/17/2024 $7.14 $7.03   (-1.54%) $7.21 $6.96 418,231 $5.60 B
07/16/2024 $7.27 $7.24   (-0.41%) $7.32 $7.15 422,889 $5.77 B
07/15/2024 $7.17 $7.18   (0.14%) $7.22 $7.07 699,395 $5.72 B
07/12/2024 $7.16 $7.15   (-0.14%) $7.23 $7.09 266,987 $5.70 B
07/11/2024 $7.05 $7.15   (1.42%) $7.18 $7.00 734,863 $5.70 B
07/10/2024 $6.90 $6.95   (0.72%) $6.95 $6.85 335,404 $5.54 B
07/09/2024 $6.79 $6.84   (0.74%) $6.89 $6.76 450,941 $5.45 B
07/08/2024 $6.63 $6.81   (2.71%) $6.81 $6.62 483,179 $5.43 B
07/05/2024 $6.67 $6.79   (1.8%) $6.79 $6.55 614,994 $5.41 B
07/03/2024 $6.38 $6.77   (6.11%) $6.77 $6.38 816,118 $5.40 B
07/02/2024 $6.22 $6.28   (0.96%) $6.29 $6.11 917,672 $5.01 B
07/01/2024 $6.40 $6.27   (-2.03%) $6.53 $6.23 683,563 $5.00 B
06/28/2024 $6.58 $6.45   (-1.98%) $6.62 $6.42 562,768 $5.14 B
06/27/2024 $6.53 $6.73   (3.06%) $6.73 $6.48 449,112 $5.37 B
06/26/2024 $6.49 $6.52   (0.46%) $6.53 $6.44 506,709 $5.20 B
06/25/2024 $6.62 $6.62   (0%) $6.65 $6.53 367,315 $5.28 B
06/24/2024 $6.70 $6.72   (0.3%) $6.75 $6.62 508,735 $5.36 B
06/21/2024 $6.48 $6.63   (2.31%) $6.70 $6.44 430,653 $5.29 B
06/20/2024 $6.62 $6.60   (-0.3%) $6.71 $6.52 558,583 $5.26 B
06/18/2024 $6.43 $6.53   (1.56%) $6.57 $6.40 848,919 $5.21 B
06/17/2024 $6.70 $6.50   (-2.99%) $6.73 $6.44 843,411 $5.18 B
06/14/2024 $6.77 $6.88   (1.62%) $7.01 $6.77 742,835 $5.48 B
06/13/2024 $6.65 $6.86   (3.16%) $6.88 $6.63 810,802 $5.47 B
06/12/2024 $6.75 $6.60   (-2.22%) $6.77 $6.51 947,509 $5.26 B
06/11/2024 $6.79 $6.81   (0.29%) $6.87 $6.73 673,798 $5.43 B
06/10/2024 $6.58 $6.67   (1.37%) $6.80 $6.58 621,945 $5.32 B
06/07/2024 $6.66 $6.62   (-0.6%) $6.71 $6.54 670,341 $5.28 B
06/06/2024 $7.07 $6.80   (-3.82%) $7.09 $6.74 1.01 M $5.42 B
06/05/2024 $7.09 $7.10   (0.14%) $7.18 $7.00 1.58 M $5.66 B
06/04/2024 $7.01 $7.01   (0%) $7.07 $6.97 898,762 $5.59 B
06/03/2024 $7.20 $7.12   (-1.11%) $7.23 $7.02 766,667 $5.68 B
05/31/2024 $7.39 $7.19   (-2.71%) $7.42 $7.12 673,236 $5.73 B
05/30/2024 $7.32 $7.42   (1.37%) $7.44 $7.31 267,912 $5.92 B
05/29/2024 $7.31 $7.37   (0.82%) $7.44 $7.31 634,727 $5.88 B
05/28/2024 $7.50 $7.47   (-0.4%) $7.58 $7.37 483,648 $5.96 B
05/24/2024 $7.54 $7.38   (-2.12%) $7.59 $7.34 477,894 $5.88 B
05/23/2024 $7.73 $7.45   (-3.62%) $7.76 $7.44 726,765 $5.94 B
05/22/2024 $7.78 $7.73   (-0.64%) $7.88 $7.71 528,311 $6.16 B
05/21/2024 $7.88 $7.83   (-0.63%) $7.89 $7.77 567,072 $6.24 B
05/20/2024 $7.87 $7.78   (-1.14%) $7.96 $7.68 833,752 $6.20 B
05/17/2024 $7.59 $7.54   (-0.66%) $7.63 $7.52 242,635 $6.01 B
05/16/2024 $7.51 $7.52   (0.13%) $7.62 $7.48 460,751 $6.00 B
05/15/2024 $7.57 $7.50   (-0.92%) $7.65 $7.45 568,250 $5.98 B
05/14/2024 $7.31 $7.57   (3.56%) $7.61 $7.31 1.02 M $6.03 B
05/13/2024 $7.36 $7.32   (-0.54%) $7.50 $7.30 549,780 $5.84 B
05/10/2024 $7.52 $7.36   (-2.13%) $7.57 $7.34 466,401 $5.87 B
05/09/2024 $7.45 $7.41   (-0.54%) $7.59 $7.37 1.03 M $5.91 B
05/08/2024 $7.78 $7.75   (-0.39%) $7.89 $7.73 724,290 $6.18 B
05/07/2024 $7.89 $7.87   (-0.25%) $8.09 $7.84 1.13 M $6.27 B
05/06/2024 $7.70 $7.75   (0.65%) $7.86 $7.58 5.86 M $6.18 B
05/03/2024 $8.83 $9.03   (2.27%) $9.05 $8.77 739,521 $7.20 B
05/02/2024 $8.35 $8.62   (3.23%) $8.69 $8.34 906,951 $6.87 B
05/01/2024 $8.17 $8.16   (-0.12%) $8.31 $8.06 629,992 $6.51 B
04/30/2024 $8.44 $8.20   (-2.84%) $8.44 $8.13 1.61 M $6.54 B
04/29/2024 $9.09 $8.82   (-2.97%) $9.21 $8.80 505,957 $7.03 B
04/26/2024 $8.88 $8.94   (0.68%) $9.05 $8.82 694,018 $7.13 B
04/25/2024 $8.64 $8.72   (0.93%) $8.82 $8.64 422,021 $6.95 B
04/24/2024 $8.77 $8.80   (0.34%) $8.90 $8.73 774,222 $7.02 B
04/23/2024 $8.62 $8.89   (3.13%) $8.94 $8.59 500,557 $7.09 B
04/22/2024 $8.43 $8.76   (3.91%) $8.80 $8.38 601,478 $6.98 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.