Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.560
-0.100 (-2.73%)
May 7, 2025, 4:00 PM EDT - Market closed
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 3.61 | 3.61 | 3.56 | 3.56 | - | -2.73% | 22,136 |
| May 6, 2025 | 3.66 | 3.70 | 3.59 | 3.66 | 3.66 | 3.39% | 362,998 |
| May 5, 2025 | 3.78 | 3.78 | 3.53 | 3.54 | 3.54 | -3.80% | 303,658 |
| May 2, 2025 | 3.70 | 3.74 | 3.65 | 3.68 | 3.68 | 2.79% | 488,950 |
| May 1, 2025 | 3.67 | 3.70 | 3.50 | 3.58 | 3.58 | -3.76% | 654,905 |
| Apr 30, 2025 | 3.81 | 3.83 | 3.68 | 3.72 | 3.72 | -5.58% | 728,395 |
| Apr 29, 2025 | 3.95 | 4.03 | 3.92 | 3.94 | 3.94 | 0.25% | 199,203 |
| Apr 28, 2025 | 3.93 | 3.98 | 3.90 | 3.93 | 3.93 | -0.51% | 311,466 |
| Apr 25, 2025 | 4.06 | 4.08 | 3.91 | 3.95 | 3.95 | -3.42% | 547,768 |
| Apr 24, 2025 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 487,711 |
| Apr 23, 2025 | 4.00 | 4.13 | 3.92 | 4.00 | 4.00 | 4.71% | 842,608 |
| Apr 22, 2025 | 3.48 | 3.83 | 3.47 | 3.82 | 3.82 | 8.83% | 1,421,071 |
| Apr 21, 2025 | 3.50 | 3.54 | 3.42 | 3.51 | 3.51 | 1.45% | 761,271 |
| Apr 17, 2025 | 3.36 | 3.49 | 3.36 | 3.46 | 3.46 | 2.37% | 533,671 |
| Apr 16, 2025 | 3.31 | 3.41 | 3.29 | 3.38 | 3.38 | 2.42% | 484,094 |
| Apr 15, 2025 | 3.43 | 3.45 | 3.27 | 3.30 | 3.30 | -5.17% | 1,176,558 |
| Apr 14, 2025 | 3.45 | 3.54 | 3.40 | 3.48 | 3.48 | 2.35% | 834,204 |
| Apr 11, 2025 | 3.28 | 3.46 | 3.28 | 3.40 | 3.40 | 2.72% | 744,000 |
| Apr 10, 2025 | 3.21 | 3.43 | 3.19 | 3.31 | 3.31 | 1.22% | 1,665,740 |
| Apr 9, 2025 | 2.87 | 3.32 | 2.85 | 3.27 | 3.27 | 12.37% | 1,795,179 |
| Apr 8, 2025 | 3.26 | 3.26 | 2.90 | 2.91 | 2.91 | -6.73% | 1,268,795 |
| Apr 7, 2025 | 3.16 | 3.39 | 3.06 | 3.12 | 3.12 | -6.02% | 1,586,606 |
| Apr 4, 2025 | 3.51 | 3.51 | 3.25 | 3.32 | 3.32 | -8.54% | 2,410,675 |
| Apr 3, 2025 | 3.72 | 3.82 | 3.61 | 3.63 | 3.63 | -1.89% | 739,082 |
| Apr 2, 2025 | 3.69 | 3.75 | 3.64 | 3.70 | 3.70 | -0.27% | 347,047 |
| Apr 1, 2025 | 3.79 | 3.82 | 3.70 | 3.71 | 3.71 | -3.64% | 483,276 |
| Mar 31, 2025 | 3.84 | 3.92 | 3.80 | 3.85 | 3.85 | -2.53% | 416,693 |
| Mar 28, 2025 | 4.13 | 4.13 | 3.92 | 3.95 | 3.95 | -3.19% | 468,371 |
| Mar 27, 2025 | 3.98 | 4.12 | 3.96 | 4.08 | 4.08 | -1.21% | 756,188 |
| Mar 26, 2025 | 3.85 | 4.23 | 3.75 | 4.13 | 4.13 | 11.92% | 2,145,377 |
| Mar 25, 2025 | 3.72 | 3.79 | 3.68 | 3.69 | 3.69 | 1.65% | 1,994,321 |
| Mar 24, 2025 | 3.75 | 3.77 | 3.62 | 3.63 | 3.63 | -3.20% | 1,055,716 |
| Mar 21, 2025 | 3.79 | 3.80 | 3.69 | 3.75 | 3.75 | -1.32% | 639,770 |
| Mar 20, 2025 | 3.94 | 3.94 | 3.79 | 3.80 | 3.80 | -3.06% | 546,667 |
| Mar 19, 2025 | 3.93 | 4.00 | 3.88 | 3.92 | 3.92 | 0.77% | 446,820 |
| Mar 18, 2025 | 3.98 | 3.98 | 3.87 | 3.89 | 3.89 | -2.51% | 391,341 |
| Mar 17, 2025 | 3.87 | 4.03 | 3.83 | 3.99 | 3.99 | 3.91% | 1,131,647 |
| Mar 14, 2025 | 3.71 | 3.90 | 3.69 | 3.84 | 3.84 | 6.08% | 697,416 |
| Mar 13, 2025 | 3.48 | 3.64 | 3.43 | 3.62 | 3.62 | 4.02% | 670,003 |
| Mar 12, 2025 | 3.58 | 3.64 | 3.48 | 3.48 | 3.48 | -4.13% | 608,759 |
| Mar 11, 2025 | 3.60 | 3.70 | 3.55 | 3.63 | 3.63 | 1.68% | 763,090 |
| Mar 10, 2025 | 3.63 | 3.68 | 3.53 | 3.57 | 3.57 | -3.25% | 471,471 |
| Mar 7, 2025 | 3.67 | 3.74 | 3.63 | 3.69 | 3.69 | 1.37% | 774,881 |
| Mar 6, 2025 | 3.61 | 3.71 | 3.58 | 3.64 | 3.64 | -0.55% | 538,158 |
| Mar 5, 2025 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | 2.81% | 939,275 |
| Mar 4, 2025 | 3.55 | 3.61 | 3.42 | 3.56 | 3.56 | 1.14% | 736,034 |
| Mar 3, 2025 | 3.72 | 3.82 | 3.50 | 3.52 | 3.52 | -4.61% | 1,053,890 |
| Feb 28, 2025 | 3.86 | 3.87 | 3.67 | 3.69 | 3.69 | -7.05% | 1,502,407 |
| Feb 27, 2025 | 3.80 | 4.12 | 3.77 | 3.97 | 3.97 | -2.70% | 1,296,787 |
| Feb 26, 2025 | 4.18 | 4.20 | 4.06 | 4.08 | 4.08 | -3.09% | 695,911 |