Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.520
-0.100 (-2.76%)
Jun 20, 2025, 4:00 PM - Market closed

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20253.603.623.513.523.52-2.76%864,578
Jun 18, 20253.743.783.613.623.62-1.36%877,249
Jun 17, 20253.773.803.663.673.67-3.93%649,459
Jun 16, 20253.753.873.693.823.824.09%1,423,755
Jun 13, 20253.723.783.623.673.67-1.87%953,609
Jun 12, 20253.693.753.673.743.74-0.27%485,938
Jun 11, 20253.803.803.713.753.75-1.83%446,286
Jun 10, 20253.743.853.723.823.825.52%1,076,595
Jun 9, 20253.693.693.563.623.62-1.90%683,116
Jun 6, 20253.713.733.653.693.690.27%549,022
Jun 5, 20253.753.793.663.683.68-0.27%583,989
Jun 4, 20253.743.743.623.693.691.10%663,792
Jun 3, 20253.653.713.593.653.65-648,849
Jun 2, 20253.913.913.633.653.65-3.69%1,351,376
May 30, 20254.034.043.783.793.79-6.42%928,603
May 29, 20254.124.154.024.054.05-0.25%1,184,469
May 28, 20254.034.083.924.064.061.25%1,363,076
May 27, 20254.104.113.914.014.013.62%1,908,712
May 23, 20253.503.963.483.873.878.71%4,716,722
May 22, 20253.633.663.553.563.56-1.66%440,041
May 21, 20253.713.723.583.623.62-2.95%366,752
May 20, 20253.653.753.613.733.731.08%385,987
May 19, 20253.613.783.613.693.692.22%478,482
May 16, 20253.603.643.503.613.61-0.55%780,238
May 15, 20253.693.813.623.633.630.55%571,831
May 14, 20253.813.853.583.613.61-5.25%1,500,239
May 13, 20253.853.873.683.813.810.53%682,322
May 12, 20253.693.923.673.793.794.70%1,155,344
May 9, 20253.883.883.573.623.62-8.35%595,627
May 8, 20253.713.993.713.953.9510.96%1,343,400
May 7, 20253.613.623.533.563.56-2.73%445,846
May 6, 20253.663.703.593.663.663.39%362,998
May 5, 20253.783.783.533.543.54-3.80%303,658
May 2, 20253.703.743.653.683.682.79%488,950
May 1, 20253.673.703.503.583.58-3.76%654,905
Apr 30, 20253.813.833.683.723.72-5.58%728,395
Apr 29, 20253.954.033.923.943.940.25%199,203
Apr 28, 20253.933.983.903.933.93-0.51%311,466
Apr 25, 20254.064.083.913.953.95-3.42%547,768
Apr 24, 20254.094.094.004.094.092.25%487,711
Apr 23, 20254.004.133.924.004.004.71%842,608
Apr 22, 20253.483.833.473.823.828.83%1,421,071
Apr 21, 20253.503.543.423.513.511.45%761,271
Apr 17, 20253.363.493.363.463.462.37%533,671
Apr 16, 20253.313.413.293.383.382.42%484,094
Apr 15, 20253.433.453.273.303.30-5.17%1,176,558
Apr 14, 20253.453.543.403.483.482.35%834,204
Apr 11, 20253.283.463.283.403.402.72%744,000
Apr 10, 20253.213.433.193.313.311.22%1,665,740
Apr 9, 20252.873.322.853.273.2712.37%1,795,179