Braskem SA - Price History
Monthly price history for BAK (Braskem SA)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $9.03 | $9.03 |
April 2024 | $8.20 | $8.20 |
March 2024 | $10.53 | $10.53 |
February 2024 | $8.47 | $8.47 |
January 2024 | $7.24 | $7.24 |
December 2023 | $8.82 | $8.82 |
November 2023 | $7.78 | $7.78 |
October 2023 | $6.39 | $6.39 |
September 2023 | $8.21 | $8.21 |
August 2023 | $8.84 | $8.84 |
July 2023 | $10.62 | $10.62 |
June 2023 | $11.65 | $11.65 |
May 2023 | $8.81 | $8.81 |
April 2023 | $7.86 | $7.86 |
March 2023 | $7.70 | $7.70 |
February 2023 | $7.75 | $7.75 |
January 2023 | $9.23 | $9.23 |
December 2022 | $9.20 | $9.20 |
November 2022 | $10.97 | $10.97 |
October 2022 | $12.93 | $12.93 |
September 2022 | $9.74 | $9.74 |
August 2022 | $11.82 | $11.82 |
July 2022 | $14.24 | $14.24 |
June 2022 | $14.28 | $14.28 |
May 2022 | $18.90 | $18.90 |
April 2022 | $16.36 | $16.36 |
March 2022 | $17.97 | $18.64 |
February 2022 | $17.98 | $18.65 |
January 2022 | $18.19 | $18.87 |
December 2021 | $20.33 | $21.09 |
November 2021 | $14.94 | $17.69 |
October 2021 | $16.36 | $19.37 |
September 2021 | $18.44 | $21.83 |
August 2021 | $21.42 | $25.37 |
July 2021 | $18.73 | $22.18 |
June 2021 | $20.13 | $23.84 |
May 2021 | $16.78 | $19.87 |
April 2021 | $16.35 | $19.36 |
March 2021 | $12.01 | $14.22 |
February 2021 | $9.50 | $11.25 |
January 2021 | $7.49 | $8.87 |
December 2020 | $7.61 | $9.01 |
November 2020 | $7.11 | $8.42 |
October 2020 | $6.72 | $7.96 |
September 2020 | $6.31 | $7.47 |
August 2020 | $6.56 | $7.77 |
July 2020 | $7.42 | $8.79 |
June 2020 | $7.30 | $8.65 |
May 2020 | $8.72 | $10.32 |
April 2020 | $6.63 | $7.85 |
March 2020 | $5.61 | $6.64 |
February 2020 | $10.22 | $12.10 |
January 2020 | $12.41 | $14.70 |
December 2019 | $12.50 | $14.80 |
November 2019 | $11.15 | $13.20 |
October 2019 | $11.43 | $13.53 |
September 2019 | $12.82 | $15.60 |
August 2019 | $11.29 | $13.75 |
July 2019 | $14.89 | $18.13 |
June 2019 | $15.08 | $18.35 |
May 2019 | $17.86 | $21.74 |
April 2019 | $20.09 | $24.45 |
March 2019 | $19.73 | $25.82 |
February 2019 | $22.03 | $28.83 |
January 2019 | $21.78 | $28.50 |
December 2018 | $18.69 | $24.46 |
November 2018 | $21.53 | $28.18 |
October 2018 | $21.29 | $27.86 |
September 2018 | $22.06 | $28.87 |
August 2018 | $22.17 | $29.02 |
July 2018 | $22.16 | $29 |
June 2018 | $19.87 | $26 |
May 2018 | $18.30 | $23.95 |
April 2018 | $18.93 | $25.90 |
March 2018 | $21.19 | $28.99 |
February 2018 | $20.82 | $28.48 |
January 2018 | $22.75 | $31.12 |
December 2017 | $19.19 | $26.26 |
November 2017 | $19.84 | $27.94 |
October 2017 | $22.71 | $31.97 |
September 2017 | $18.99 | $26.74 |
August 2017 | $17.14 | $24.13 |
July 2017 | $17.06 | $24.02 |
June 2017 | $14.72 | $20.72 |
May 2017 | $14.63 | $20.60 |
April 2017 | $15.31 | $21.56 |
March 2017 | $14.45 | $20.35 |
February 2017 | $14.64 | $20.61 |
January 2017 | $14.69 | $20.69 |
December 2016 | $15.06 | $21.21 |
November 2016 | $11.58 | $16.31 |
October 2016 | $12.61 | $17.75 |
September 2016 | $10.38 | $15.38 |
August 2016 | $10.01 | $14.82 |
July 2016 | $7.76 | $11.50 |
June 2016 | $8 | $11.85 |
May 2016 | $7.83 | $11.60 |
April 2016 | $9.62 | $14.25 |
March 2016 | $8.24 | $12.91 |
February 2016 | $8.06 | $12.63 |
January 2016 | $7.66 | $11.99 |
December 2015 | $8.64 | $13.54 |
November 2015 | $8.58 | $13.44 |
October 2015 | $7.12 | $11.15 |
September 2015 | $5.38 | $8.43 |
August 2015 | $4.95 | $7.76 |
July 2015 | $4.63 | $7.25 |
June 2015 | $5.53 | $8.66 |
May 2015 | $5.18 | $8.12 |
April 2015 | $5.30 | $8.30 |
March 2015 | $4.22 | $6.94 |
February 2015 | $5.53 | $9.09 |
January 2015 | $5.73 | $9.42 |
December 2014 | $7.86 | $12.91 |
November 2014 | $9.12 | $14.99 |
October 2014 | $8.93 | $14.67 |
September 2014 | $8.02 | $13.17 |
August 2014 | $8.31 | $13.65 |
July 2014 | $7.55 | $12.41 |
June 2014 | $7.82 | $12.85 |
May 2014 | $7.92 | $13.01 |
April 2014 | $8.28 | $13.60 |
March 2014 | $9.15 | $15.62 |
February 2014 | $8.14 | $13.90 |
January 2014 | $8.87 | $15.15 |
December 2013 | $10.45 | $17.85 |
November 2013 | $10.45 | $17.84 |
October 2013 | $10.32 | $17.63 |
September 2013 | $9.34 | $15.95 |
August 2013 | $8.64 | $14.76 |
July 2013 | $9.01 | $15.38 |
June 2013 | $8.71 | $14.88 |
May 2013 | $9.22 | $15.75 |
April 2013 | $10.34 | $17.65 |
March 2013 | $7.93 | $13.54 |
February 2013 | $8.81 | $15.05 |
January 2013 | $8.90 | $15.20 |
December 2012 | $7.82 | $13.35 |
November 2012 | $7.62 | $13.02 |
October 2012 | $7.66 | $13.08 |
September 2012 | $8.26 | $14.11 |
August 2012 | $7.36 | $12.57 |
July 2012 | $7.11 | $12.15 |
June 2012 | $7.79 | $13.31 |
May 2012 | $6.56 | $11.20 |
April 2012 | $8.23 | $14.70 |
March 2012 | $8.92 | $15.93 |
February 2012 | $10.34 | $18.46 |
January 2012 | $10.09 | $18.02 |
December 2011 | $7.89 | $14.10 |
November 2011 | $8.94 | $15.97 |
October 2011 | $10.10 | $18.04 |
September 2011 | $8.74 | $15.62 |
August 2011 | $13.32 | $23.79 |
July 2011 | $13.59 | $24.27 |
June 2011 | $16.28 | $29.08 |
May 2011 | $17.96 | $32.08 |
April 2011 | $16.06 | $29.83 |
March 2011 | $14.50 | $26.93 |
February 2011 | $13.12 | $24.38 |
January 2011 | $13.58 | $25.23 |
December 2010 | $13.51 | $25.10 |
November 2010 | $11.56 | $21.47 |
October 2010 | $11.22 | $20.85 |
September 2010 | $11.05 | $20.53 |
August 2010 | $9.66 | $17.94 |
July 2010 | $8.22 | $15.28 |
June 2010 | $7.62 | $14.15 |
May 2010 | $6.32 | $11.74 |
April 2010 | $7.67 | $14.25 |
March 2010 | $7.78 | $14.47 |
February 2010 | $7.64 | $14.21 |
January 2010 | $7.48 | $13.91 |
December 2009 | $8.82 | $16.41 |
November 2009 | $7.10 | $13.20 |
October 2009 | $7.05 | $13.12 |
September 2009 | $6.77 | $12.59 |
August 2009 | $6 | $11.16 |
July 2009 | $4.81 | $8.95 |
June 2009 | $3.96 | $7.36 |
May 2009 | $3.92 | $7.29 |
April 2009 | $3.05 | $5.67 |
March 2009 | $2.21 | $4.11 |
February 2009 | $2.35 | $4.37 |
January 2009 | $2.66 | $4.94 |
December 2008 | $2.60 | $4.83 |
November 2008 | $2.98 | $5.54 |
October 2008 | $4.64 | $8.63 |
September 2008 | $5.88 | $10.94 |
August 2008 | $7.86 | $14.61 |
July 2008 | $9.53 | $17.73 |
June 2008 | $8.53 | $15.87 |
May 2008 | $8.79 | $16.34 |
April 2008 | $9 | $16.74 |
March 2008 | $9.12 | $16.96 |
February 2008 | $8.71 | $16.89 |
January 2008 | $7.81 | $15.15 |
December 2007 | $8.33 | $16.16 |
November 2007 | $9.20 | $17.85 |
October 2007 | $9.72 | $18.86 |
September 2007 | $9.71 | $18.83 |
August 2007 | $9.41 | $18.25 |
July 2007 | $9.36 | $18.15 |
June 2007 | $9.30 | $18.04 |
May 2007 | $8.73 | $16.93 |
April 2007 | $8.65 | $16.78 |
March 2007 | $7.57 | $14.69 |
February 2007 | $6.67 | $13.07 |
January 2007 | $7.51 | $14.71 |
December 2006 | $7.45 | $14.59 |
November 2006 | $7.42 | $14.53 |
October 2006 | $7.24 | $14.19 |
September 2006 | $6.43 | $12.59 |
August 2006 | $6.63 | $12.98 |
July 2006 | $5.36 | $10.49 |
June 2006 | $6.22 | $12.19 |
May 2006 | $6.14 | $12.02 |
April 2006 | $7.24 | $14.19 |
March 2006 | $7.54 | $14.91 |
February 2006 | $8.67 | $17.15 |
January 2006 | $7.81 | $15.45 |
December 2005 | $7.88 | $16.21 |
November 2005 | $8.76 | $18.01 |
October 2005 | $8.26 | $17 |
September 2005 | $10.07 | $20.72 |
August 2005 | $9.58 | $19.70 |
July 2005 | $9.24 | $19 |
June 2005 | $8.16 | $16.78 |
May 2005 | $9.20 | $18.92 |
April 2005 | $9.53 | $39.21 |
March 2005 | $9.84 | $40.50 |
February 2005 | $12.29 | $50.57 |
January 2005 | $10.89 | $44.80 |
December 2004 | $11.98 | $50.96 |
November 2004 | $10.20 | $43.40 |
October 2004 | $8.60 | $36.60 |
September 2004 | $7.77 | $33.08 |
August 2004 | $6.81 | $28.98 |
July 2004 | $4.76 | $20.25 |
June 2004 | $4.34 | $18.46 |
May 2004 | $3.67 | $15.63 |
April 2004 | $4.73 | $20.12 |
March 2004 | $6.04 | $25.70 |
February 2004 | $6.11 | $26 |
January 2004 | $5.46 | $23.25 |
December 2003 | $5.50 | $23.39 |
November 2003 | $3.78 | $16.10 |
October 2003 | $3.33 | $14.16 |
September 2003 | $2.91 | $12.40 |
August 2003 | $2.43 | $10.35 |
July 2003 | $1.69 | $7.20 |
June 2003 | $1.51 | $6.41 |
May 2003 | $1.45 | $6.18 |
April 2003 | $1.34 | $5.71 |
March 2003 | $0.75 | $3.20 |
February 2003 | $0.54 | $2.30 |
January 2003 | $0.61 | $2.60 |
December 2002 | $0.78 | $3.30 |
November 2002 | $0.63 | $2.70 |
October 2002 | $0.73 | $3.10 |
September 2002 | $0.79 | $3.35 |
August 2002 | $1.21 | $5.14 |
July 2002 | $1.30 | $5.55 |
June 2002 | $1.69 | $7.20 |
May 2002 | $2.05 | $8.72 |
April 2002 | $2.54 | $11.25 |
March 2002 | $2.57 | $11.40 |
February 2002 | $2.50 | $11.10 |
January 2002 | $2.56 | $11.66 |
December 2001 | $2.19 | $10 |
November 2001 | $1.78 | $8.10 |
October 2001 | $1.44 | $7.20 |
September 2001 | $1.26 | $6.30 |
August 2001 | $1.66 | $8.25 |
July 2001 | $2.10 | $10.95 |
June 2001 | $2.21 | $11.50 |
May 2001 | $2.13 | $11.07 |
April 2001 | $2.46 | $13.30 |
March 2001 | $2.60 | $14.10 |
February 2001 | $2.91 | $15.75 |
January 2001 | $2.96 | $16.91 |
December 2000 | $2.63 | $15 |
November 2000 | $2.80 | $16 |
October 2000 | $3.17 | $19 |
September 2000 | $3.32 | $19.94 |
August 2000 | $3.39 | $20.31 |
July 2000 | $3.51 | $22.06 |
June 2000 | $2.96 | $18.62 |
May 2000 | $2.61 | $16.38 |
April 2000 | $2.46 | $16.38 |
March 2000 | $2.58 | $17.19 |
February 2000 | $2.53 | $16.88 |
January 2000 | $2.44 | $17.19 |
December 1999 | $2.25 | $15.88 |
November 1999 | $1.64 | $11.56 |
October 1999 | $1.28 | $9 |
September 1999 | $1.17 | $8.75 |
August 1999 | $1 | $7.50 |
July 1999 | $1.09 | $8.12 |
June 1999 | $0.94 | $7.62 |
May 1999 | $1.10 | $8.94 |
April 1999 | $0.98 | $8 |
March 1999 | $0.63 | $5.62 |
February 1999 | $0.42 | $3.69 |
January 1999 | $0.45 | $4 |
December 1998 | $0.49 | $5.06 |
BAK
Price: $9.03
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.38 USD
P/E Ratio: -2.98
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Volume: 436200
Ebitda: 804.4 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 2