• SPX
  • $5,797.42
  • -0.92 %
  • -$53.78
  • DJI
  • $42,514.95
  • -0.96 %
  • -$409.94
  • N225
  • $38,154.25
  • 0.13 %
  • $49.39
  • FTSE
  • $8,258.64
  • -0.58 %
  • -$47.90
  • IXIC
  • $18,276.65
  • -1.6 %
  • -$296.47
Braskem S.A. (BAK) Charts

Braskem S.A. (BAK) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.19

-$0.08

(-1.28%)

Day's range
$6.14
Day's range
$6.24
  • 5 DAY PERFORMANCE

    -2.37%
  • 1 MONTH PERFORMANCE

    -9.37%
  • 3 MONTH PERFORMANCE

    -5.35%
  • 6 MONTH PERFORMANCE

    -30.37%
  • YEAR-TO-DATE PERFORMANCE

    -29.82%
  • 1 YEAR PERFORMANCE

    -15.55%

Braskem S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/23/2024 $6.17 $6.18   (0.16%) $6.24 $6.14 279,666 $4.93 B
10/22/2024 $6.32 $6.27   (-0.79%) $6.36 $6.23 328,963 $5.00 B
10/21/2024 $6.35 $6.37   (0.31%) $6.41 $6.33 551,600 $5.08 B
10/18/2024 $6.56 $6.34   (-3.35%) $6.56 $6.34 313,213 $5.05 B
10/17/2024 $6.39 $6.42   (0.47%) $6.45 $6.33 328,542 $5.12 B
10/16/2024 $6.56 $6.53   (-0.46%) $6.60 $6.50 334,807 $5.21 B
10/15/2024 $6.65 $6.56   (-1.35%) $6.70 $6.53 426,700 $5.23 B
10/14/2024 $6.64 $6.73   (1.36%) $6.79 $6.62 291,500 $5.37 B
10/11/2024 $6.66 $6.70   (0.6%) $6.84 $6.65 254,634 $5.34 B
10/10/2024 $6.68 $6.75   (1.05%) $6.77 $6.60 357,038 $5.38 B
10/09/2024 $6.83 $6.69   (-2.05%) $6.89 $6.69 589,800 $5.33 B
10/08/2024 $7.26 $7.00   (-3.58%) $7.34 $7.00 762,730 $5.58 B
10/07/2024 $7.49 $7.34   (-2%) $7.56 $7.32 244,916 $5.85 B
10/04/2024 $7.23 $7.38   (2.07%) $7.38 $7.19 465,730 $5.88 B
10/03/2024 $7.37 $7.28   (-1.22%) $7.38 $7.16 462,834 $5.80 B
10/02/2024 $7.55 $7.50   (-0.66%) $7.61 $7.43 389,746 $5.98 B
10/01/2024 $7.38 $7.39   (0.14%) $7.41 $7.27 393,116 $5.89 B
09/30/2024 $7.47 $7.34   (-1.74%) $7.51 $7.31 544,300 $5.85 B
09/27/2024 $7.60 $7.53   (-0.92%) $7.71 $7.49 601,000 $6.00 B
09/26/2024 $7.53 $7.54   (0.13%) $7.58 $7.35 818,818 $6.01 B
09/25/2024 $7.11 $7.38   (3.8%) $7.40 $7.03 1.45 M $5.88 B
09/24/2024 $7.00 $7.15   (2.14%) $7.15 $6.96 1.18 M $5.70 B
09/23/2024 $6.65 $6.83   (2.71%) $6.95 $6.65 954,611 $5.44 B
09/20/2024 $6.95 $6.86   (-1.29%) $6.98 $6.73 1.24 M $5.47 B
09/19/2024 $7.42 $7.04   (-5.12%) $7.44 $7.03 994,300 $5.61 B
09/18/2024 $7.37 $7.27   (-1.36%) $7.52 $7.20 2.23 M $5.80 B
09/17/2024 $6.96 $6.91   (-0.72%) $6.96 $6.79 582,700 $5.51 B
09/16/2024 $7.10 $7.00   (-1.41%) $7.18 $6.98 867,711 $5.58 B
09/13/2024 $6.57 $6.97   (6.09%) $6.98 $6.56 723,700 $5.56 B
09/12/2024 $6.29 $6.41   (1.91%) $6.46 $6.26 277,024 $5.11 B
09/11/2024 $6.32 $6.40   (1.27%) $6.47 $6.23 382,700 $5.10 B
09/10/2024 $6.34 $6.22   (-1.89%) $6.43 $6.14 877,273 $4.96 B
09/09/2024 $6.64 $6.53   (-1.66%) $6.68 $6.48 686,800 $5.21 B
09/06/2024 $6.65 $6.80   (2.26%) $6.84 $6.52 1.86 M $5.42 B
09/05/2024 $6.63 $6.51   (-1.81%) $6.63 $6.43 461,874 $5.19 B
09/04/2024 $6.64 $6.61   (-0.45%) $6.77 $6.59 708,530 $5.27 B
09/03/2024 $6.61 $6.51   (-1.51%) $6.67 $6.31 1.33 M $5.19 B
08/30/2024 $6.16 $6.32   (2.6%) $6.35 $6.16 377,135 $5.04 B
08/29/2024 $6.32 $6.23   (-1.42%) $6.32 $6.21 403,000 $4.97 B
08/28/2024 $6.36 $6.38   (0.31%) $6.44 $6.32 316,028 $5.09 B
08/27/2024 $6.43 $6.43   (0%) $6.55 $6.43 288,925 $5.13 B
08/26/2024 $6.32 $6.43   (1.74%) $6.51 $6.30 739,400 $5.13 B
08/23/2024 $6.22 $6.33   (1.77%) $6.41 $6.16 437,100 $5.05 B
08/22/2024 $6.28 $6.09   (-3.03%) $6.28 $6.09 307,140 $4.85 B
08/21/2024 $6.50 $6.38   (-1.85%) $6.56 $6.31 535,400 $5.09 B
08/20/2024 $6.47 $6.46   (-0.15%) $6.48 $6.27 506,742 $5.15 B
08/19/2024 $6.35 $6.34   (-0.16%) $6.48 $6.29 853,800 $5.05 B
08/16/2024 $6.27 $6.22   (-0.8%) $6.27 $6.12 340,700 $4.96 B
08/15/2024 $5.99 $6.08   (1.5%) $6.17 $5.97 987,400 $4.85 B
08/14/2024 $6.04 $6.01   (-0.5%) $6.08 $5.94 575,600 $4.79 B
08/13/2024 $5.99 $6.01   (0.33%) $6.09 $5.97 514,545 $4.79 B
08/12/2024 $6.31 $5.98   (-5.23%) $6.33 $5.96 739,300 $4.77 B
08/09/2024 $6.18 $6.24   (0.97%) $6.30 $6.09 606,038 $4.97 B
08/08/2024 $6.01 $6.19   (3%) $6.35 $5.98 1.75 M $4.93 B
08/07/2024 $5.77 $5.91   (2.43%) $5.97 $5.72 909,243 $4.71 B
08/06/2024 $5.70 $5.66   (-0.7%) $5.75 $5.57 603,437 $4.51 B
08/05/2024 $5.41 $5.62   (3.88%) $5.66 $5.28 2.74 M $4.48 B
08/02/2024 $6.08 $5.78   (-4.93%) $6.08 $5.72 1.53 M $4.61 B
08/01/2024 $6.26 $6.02   (-3.83%) $6.33 $5.96 719,364 $4.80 B
07/31/2024 $6.34 $6.22   (-1.89%) $6.40 $6.21 355,645 $4.96 B
07/30/2024 $6.34 $6.33   (-0.16%) $6.43 $6.32 335,301 $5.05 B
07/29/2024 $6.39 $6.38   (-0.16%) $6.40 $6.34 285,756 $5.09 B
07/26/2024 $6.48 $6.44   (-0.62%) $6.49 $6.30 764,047 $5.13 B
07/25/2024 $6.29 $6.32   (0.48%) $6.41 $6.26 341,400 $5.04 B
07/24/2024 $6.44 $6.32   (-1.86%) $6.51 $6.29 354,633 $5.04 B
07/23/2024 $6.70 $6.54   (-2.39%) $6.71 $6.51 337,200 $5.21 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

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple 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.