Braskem SA Class A (BAK) Historical Stock Data
4.01 ↓0.04 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAK is down -0.91% a day on average. There have been 8 days where Braskem SA Class A closed green and 22 days where BAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 4.00 | 4.12 | 1.07M |
| 2024-12-19 | 4.14 | 4.05 | ↓$0.09 (-2.17%) | 4.04 | 4.15 | 1.03M |
| 2024-12-18 | 4.19 | 3.98 | ↓$0.21 (-5.01%) | 3.93 | 4.22 | 1.37M |
| 2024-12-17 | 4.16 | 4.27 | ↑$0.11 (2.64%) | 4.15 | 4.35 | 1.67M |
| 2024-12-16 | 4.27 | 4.14 | ↓$0.13 (-3.04%) | 4.07 | 4.32 | 1.77M |
| 2024-12-13 | 4.69 | 4.27 | ↓$0.42 (-8.96%) | 4.24 | 4.70 | 3.70M |
| 2024-12-12 | 4.93 | 4.78 | ↓$0.15 (-3.04%) | 4.74 | 4.99 | 1.08M |
| 2024-12-11 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 4.95 | 5.20 | 1.28M |
| 2024-12-10 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.88 | 5.05 | 0.94M |
| 2024-12-09 | 4.91 | 4.83 | ↓$0.08 (-1.63%) | 4.82 | 5.03 | 0.92M |
| 2024-12-06 | 5.02 | 4.82 | ↓$0.20 (-3.98%) | 4.74 | 5.04 | 1.37M |
| 2024-12-05 | 5.21 | 5.10 | ↓$0.11 (-2.11%) | 5.09 | 5.26 | 726.69K |
| 2024-12-04 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.08 | 5.15 | 0.99M |
| 2024-12-03 | 5.05 | 5.11 | ↑$0.06 (1.19%) | 5.00 | 5.18 | 0.97M |
| 2024-12-02 | 4.97 | 5.12 | ↑$0.15 (3.02%) | 4.94 | 5.12 | 1.17M |
| 2024-11-29 | 4.72 | 5.02 | ↑$0.30 (6.36%) | 4.69 | 5.05 | 1.45M |
| 2024-11-27 | 5.19 | 5.08 | ↓$0.11 (-2.12%) | 4.93 | 5.27 | 1.47M |
| 2024-11-26 | 5.38 | 5.21 | ↓$0.17 (-3.16%) | 5.18 | 5.40 | 595.67K |
| 2024-11-25 | 5.35 | 5.33 | ↓$0.02 (-0.37%) | 5.31 | 5.46 | 1.04M |
| 2024-11-22 | 5.00 | 5.30 | ↑$0.30 (6.00%) | 5.00 | 5.31 | 1.83M |
| 2024-11-21 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.92 | 5.03 | 1.18M |
| 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 |
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!