Braskem SA - Price History

Monthly price history for BAK (Braskem SA)

DateAdjusted priceReal 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:
6.30
12.67

Payout Ratio Range:
-24.50%
846.88%

Earnings Per Share: -2.38 USD

P/E Ratio: -2.98

Exchange: NYQ

Sector: Basic Materials

Industry: Chemicals

Volume: 436200

Ebitda: 804.4 million

Market Capitalization: 3.9 billion

Average Dividend Frequency: 2

Links: