Get the Stockscreener App
5.08
2.50%
-0.13
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 November 27, 2024, is $5.08.
- 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 31.61% to $5.08 now.
- The 52-week high stock price for BAK is $10.98, representing a 116.14% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for BAK is $4.92, indicating a -3.15% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.27 | $4.93 | $0.3362 | 1,429,944.0 | -2.50% |
| Nov 26, 2024 | $5.40 | $5.18 | $0.218 | 591,198.0 | -2.25% |
| Nov 25, 2024 | $5.46 | $5.30 | $0.155 | 1,029,243.0 | +0.57% |
| Nov 22, 2024 | $5.31 | $5.00 | $0.31 | 1,821,389.0 | +6.85% |
| Nov 21, 2024 | $5.03 | $4.92 | $0.1089 | 1,166,513.0 | -2.36% |
| Nov 20, 2024 | $5.16 | $5.05 | $0.105 | 269,957.0 | -0.20% |
| Nov 19, 2024 | $5.26 | $5.07 | $0.19 | 613,833.0 | -0.20% |
| Nov 18, 2024 | $5.23 | $5.09 | $0.14 | 625,586.0 | -1.73% |
| Nov 15, 2024 | $5.25 | $5.12 | $0.135 | 287,512.0 | +0.00% |
| Nov 14, 2024 | $5.34 | $5.18 | $0.16 | 387,705.0 | -1.52% |
| Nov 13, 2024 | $5.31 | $5.20 | $0.11 | 607,614.0 | -0.94% |
| Nov 12, 2024 | $5.49 | $5.30 | $0.19 | 1,111,646.0 | -2.39% |
| Nov 11, 2024 | $5.55 | $5.44 | $0.11 | 639,630.0 | -1.45% |
| Nov 08, 2024 | $5.70 | $5.49 | $0.21 | 1,033,276.0 | -4.98% |
| Nov 07, 2024 | $6.33 | $5.78 | $0.555 | 1,461,532.0 | -4.75% |
| Nov 06, 2024 | $6.20 | $5.95 | $0.25 | 516,069.0 | -0.49% |
| Nov 05, 2024 | $6.18 | $5.89 | $0.289 | 535,654.0 | +3.72% |
| Nov 04, 2024 | $6.00 | $5.85 | $0.1495 | 737,252.0 | +0.51% |
| Nov 01, 2024 | $6.07 | $5.83 | $0.235 | 845,672.0 | -3.13% |
| Oct 31, 2024 | $6.12 | $6.04 | $0.075 | 535,649.0 | -0.82% |
| Oct 30, 2024 | $6.25 | $6.12 | $0.13 | 180,239.0 | -1.29% |
| Oct 29, 2024 | $6.32 | $6.16 | $0.16 | 350,886.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.33 | $4.92 | $1.42 | 17,141,169.0 | -16.45% |
| Oct, 2024 | $7.61 | $6.03 | $1.58 | 9,106,742.0 | -17.17% |
| Sep, 2024 | $7.71 | $6.14 | $1.57 | 18,680,579.0 | +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% |
0.90%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):