Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.380
-0.030 (-0.88%)
At close: Sep 17, 2025, 4:00 PM EDT
3.360
-0.020 (-0.59%)
Pre-market: Sep 18, 2025, 4:40 AM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.40 | 3.50 | 3.36 | 3.38 | 3.38 | -0.88% | 652,549 |
| Sep 16, 2025 | 3.38 | 3.43 | 3.34 | 3.41 | 3.41 | 2.10% | 385,629 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | 0.30% | 399,147 |
| Sep 12, 2025 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.89% | 502,522 |
| Sep 11, 2025 | 3.32 | 3.38 | 3.31 | 3.36 | 3.36 | 2.13% | 500,746 |
| Sep 10, 2025 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -3.24% | 860,470 |
| Sep 9, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -5.29% | 467,631 |
| Sep 8, 2025 | 3.52 | 3.61 | 3.48 | 3.59 | 3.59 | 1.70% | 555,703 |
| Sep 5, 2025 | 3.48 | 3.54 | 3.44 | 3.53 | 3.53 | 3.52% | 766,551 |
| Sep 4, 2025 | 3.35 | 3.41 | 3.29 | 3.41 | 3.41 | 3.65% | 588,257 |
| Sep 3, 2025 | 3.35 | 3.37 | 3.24 | 3.29 | 3.29 | -1.20% | 871,464 |
| Sep 2, 2025 | 3.39 | 3.39 | 3.29 | 3.33 | 3.33 | -4.31% | 894,662 |
| Aug 29, 2025 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | - | 746,490 |
| Aug 28, 2025 | 3.60 | 3.63 | 3.47 | 3.48 | 3.48 | - | 1,321,959 |
| Aug 27, 2025 | 3.28 | 3.52 | 3.28 | 3.48 | 3.48 | 6.10% | 884,145 |
| Aug 26, 2025 | 3.20 | 3.38 | 3.20 | 3.28 | 3.28 | 1.86% | 1,366,618 |
| Aug 25, 2025 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 1.26% | 561,390 |
| Aug 22, 2025 | 3.04 | 3.18 | 3.01 | 3.18 | 3.18 | 4.95% | 996,735 |
| Aug 21, 2025 | 2.91 | 3.06 | 2.88 | 3.03 | 3.03 | 4.48% | 916,854 |
| Aug 20, 2025 | 2.84 | 2.95 | 2.84 | 2.90 | 2.90 | 2.11% | 651,176 |
| Aug 19, 2025 | 2.89 | 2.91 | 2.80 | 2.84 | 2.84 | -3.73% | 1,069,564 |
| Aug 18, 2025 | 2.87 | 3.03 | 2.87 | 2.95 | 2.95 | 3.15% | 852,914 |
| Aug 15, 2025 | 2.86 | 2.91 | 2.83 | 2.86 | 2.86 | -0.69% | 688,408 |
| Aug 14, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | -2.70% | 988,674 |
| Aug 13, 2025 | 2.95 | 3.04 | 2.94 | 2.96 | 2.96 | -1.33% | 833,874 |
| Aug 12, 2025 | 2.99 | 3.06 | 2.98 | 3.00 | 3.00 | 2.04% | 823,623 |
| Aug 11, 2025 | 3.09 | 3.09 | 2.93 | 2.94 | 2.94 | -8.13% | 1,564,329 |
| Aug 8, 2025 | 3.16 | 3.33 | 3.15 | 3.20 | 3.20 | 5.26% | 1,761,529 |
| Aug 7, 2025 | 3.03 | 3.19 | 3.02 | 3.04 | 3.04 | -3.49% | 1,658,205 |
| Aug 6, 2025 | 3.15 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 525,573 |
| Aug 5, 2025 | 3.08 | 3.17 | 3.08 | 3.12 | 3.12 | 1.96% | 441,414 |
| Aug 4, 2025 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | 0.66% | 694,649 |
| Aug 1, 2025 | 3.15 | 3.23 | 3.03 | 3.04 | 3.04 | -3.80% | 788,194 |
| Jul 31, 2025 | 3.16 | 3.26 | 3.10 | 3.16 | 3.16 | -2.47% | 849,859 |
| Jul 30, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.92% | 687,981 |
| Jul 29, 2025 | 3.27 | 3.28 | 3.21 | 3.27 | 3.27 | -0.30% | 586,635 |
| Jul 28, 2025 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -0.30% | 397,570 |
| Jul 25, 2025 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | 1.54% | 510,232 |
| Jul 24, 2025 | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -1.82% | 451,032 |
| Jul 23, 2025 | 3.22 | 3.33 | 3.19 | 3.30 | 3.30 | 3.77% | 819,156 |
| Jul 22, 2025 | 3.10 | 3.24 | 3.10 | 3.18 | 3.18 | 3.92% | 1,108,292 |
| Jul 21, 2025 | 3.05 | 3.14 | 3.03 | 3.06 | 3.06 | 0.66% | 1,161,300 |
| Jul 18, 2025 | 3.28 | 3.31 | 2.96 | 3.04 | 3.04 | -7.32% | 2,453,362 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.50% | 666,799 |
| Jul 16, 2025 | 3.39 | 3.39 | 3.28 | 3.33 | 3.33 | -2.35% | 1,153,413 |
| Jul 15, 2025 | 3.39 | 3.44 | 3.37 | 3.41 | 3.41 | 0.29% | 516,150 |
| Jul 14, 2025 | 3.53 | 3.54 | 3.40 | 3.40 | 3.40 | -4.49% | 790,604 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.50 | 3.56 | 3.56 | -2.47% | 1,288,486 |
| Jul 10, 2025 | 3.56 | 3.70 | 3.51 | 3.65 | 3.65 | -0.54% | 2,101,956 |
| Jul 9, 2025 | 3.65 | 3.80 | 3.60 | 3.67 | 3.67 | 8.26% | 4,775,433 |