Braskem SA Class A (BAK) Historical Stock Data
5.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAK is down -0.68% a day on average. There have been 10 days where Braskem SA Class A closed green and 20 days where BAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.09 | 5.08 | ↓$0.01 (-0.20%) | 5.06 | 5.16 | 279.89K |
| 2024-11-19 | 5.12 | 5.09 | ↓$0.03 (-0.59%) | 5.07 | 5.26 | 617.98K |
| 2024-11-18 | 5.16 | 5.10 | ↓$0.06 (-1.16%) | 5.09 | 5.23 | 629.93K |
| 2024-11-15 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.12 | 5.25 | 291.35K |
| 2024-11-14 | 5.33 | 5.19 | ↓$0.14 (-2.63%) | 5.18 | 5.34 | 400.76K |
| 2024-11-13 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.20 | 5.31 | 609.78K |
| 2024-11-12 | 5.46 | 5.32 | ↓$0.14 (-2.56%) | 5.30 | 5.49 | 1.12M |
| 2024-11-11 | 5.50 | 5.45 | ↓$0.05 (-0.91%) | 5.44 | 5.55 | 642.35K |
| 2024-11-08 | 5.67 | 5.53 | ↓$0.14 (-2.47%) | 5.49 | 5.70 | 1.04M |
| 2024-11-07 | 6.31 | 5.82 | ↓$0.49 (-7.77%) | 5.78 | 6.34 | 1.48M |
| 2024-11-06 | 6.05 | 6.11 | ↑$0.06 (0.99%) | 5.95 | 6.20 | 518.49K |
| 2024-11-05 | 5.90 | 6.14 | ↑$0.24 (4.07%) | 5.89 | 6.18 | 543.94K |
| 2024-11-04 | 5.94 | 5.92 | ↓$0.02 (-0.34%) | 5.85 | 6.00 | 739.47K |
| 2024-11-01 | 6.03 | 5.89 | ↓$0.14 (-2.32%) | 5.83 | 6.07 | 850.26K |
| 2024-10-31 | 6.10 | 6.08 | ↓$0.02 (-0.33%) | 6.04 | 6.12 | 537.13K |
| 2024-10-30 | 6.16 | 6.13 | ↓$0.03 (-0.49%) | 6.13 | 6.26 | 191.35K |
| 2024-10-29 | 6.31 | 6.21 | ↓$0.10 (-1.58%) | 6.16 | 6.32 | 351.49K |
| 2024-10-28 | 6.28 | 6.32 | ↑$0.04 (0.64%) | 6.22 | 6.35 | 407.23K |
| 2024-10-25 | 6.09 | 6.09 | ↑$0.00 (0.00%) | 6.07 | 6.23 | 483.95K |
| 2024-10-24 | 6.18 | 6.16 | ↓$0.02 (-0.32%) | 6.03 | 6.25 | 552.18K |
| 2024-10-23 | 6.17 | 6.18 | ↑$0.01 (0.16%) | 6.14 | 6.24 | 307.38K |
| 2024-10-22 | 6.32 | 6.27 | ↓$0.05 (-0.79%) | 6.23 | 6.36 | 328.96K |
| 2024-10-21 | 6.35 | 6.37 | ↑$0.02 (0.31%) | 6.33 | 6.41 | 551.60K |
| 2024-10-18 | 6.56 | 6.34 | ↓$0.22 (-3.35%) | 6.34 | 6.56 | 313.21K |
| 2024-10-17 | 6.39 | 6.42 | ↑$0.03 (0.47%) | 6.33 | 6.45 | 328.48K |
| 2024-10-16 | 6.56 | 6.53 | ↓$0.03 (-0.46%) | 6.50 | 6.60 | 334.81K |
| 2024-10-15 | 6.65 | 6.56 | ↓$0.09 (-1.35%) | 6.53 | 6.70 | 426.67K |
| 2024-10-14 | 6.64 | 6.73 | ↑$0.09 (1.36%) | 6.62 | 6.79 | 291.49K |
| 2024-10-11 | 6.66 | 6.70 | ↑$0.04 (0.60%) | 6.65 | 6.84 | 254.63K |
| 2024-10-10 | 6.68 | 6.75 | ↑$0.07 (1.05%) | 6.60 | 6.77 | 357.04K |
Create an account or log in to view more rows.
$BAK warming up
$BAK i like the stock
$BAK finally a pullback
$BAK weak
$BAK green shoots
$BAK the end is near
$BAK will go green when market opens!
$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!