Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
2.565
+0.035 (1.38%)
Oct 8, 2025, 11:28 AM EDT - Market open

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.572.612.522.532.53-2.69%969,482
Oct 6, 20252.502.602.462.602.605.26%1,243,774
Oct 3, 20252.482.512.462.472.47-1.59%968,416
Oct 2, 20252.522.532.442.512.51-1.95%785,790
Oct 1, 20252.482.592.462.562.565.79%1,010,045
Sep 30, 20252.472.492.422.422.42-2.02%2,123,711
Sep 29, 20252.582.582.452.472.47-5.36%3,600,393
Sep 26, 20252.862.872.512.612.61-14.71%8,901,604
Sep 25, 20253.203.233.063.063.06-4.67%508,493
Sep 24, 20253.103.263.103.213.214.56%543,530
Sep 23, 20253.123.163.063.073.07-1.29%867,681
Sep 22, 20253.103.113.033.113.11-1.27%854,148
Sep 19, 20253.233.253.143.153.15-2.78%915,260
Sep 18, 20253.383.383.233.243.24-4.14%623,714
Sep 17, 20253.403.503.363.383.38-0.88%652,591
Sep 16, 20253.383.433.343.413.412.10%385,629
Sep 15, 20253.403.403.333.343.340.30%399,147
Sep 12, 20253.333.373.323.333.33-0.89%502,522
Sep 11, 20253.323.383.313.363.362.13%500,746
Sep 10, 20253.403.413.283.293.29-3.24%860,470
Sep 9, 20253.563.563.403.403.40-5.29%467,631
Sep 8, 20253.523.613.483.593.591.70%555,703
Sep 5, 20253.483.543.443.533.533.52%766,551
Sep 4, 20253.353.413.293.413.413.65%588,257
Sep 3, 20253.353.373.243.293.29-1.20%871,464
Sep 2, 20253.393.393.293.333.33-4.31%894,662
Aug 29, 20253.443.543.443.483.48-746,490
Aug 28, 20253.603.633.473.483.48-1,321,959
Aug 27, 20253.283.523.283.483.486.10%884,145
Aug 26, 20253.203.383.203.283.281.86%1,366,618
Aug 25, 20253.163.253.163.223.221.26%561,390
Aug 22, 20253.043.183.013.183.184.95%996,735
Aug 21, 20252.913.062.883.033.034.48%916,854
Aug 20, 20252.842.952.842.902.902.11%651,176
Aug 19, 20252.892.912.802.842.84-3.73%1,069,564
Aug 18, 20252.873.032.872.952.953.15%852,914
Aug 15, 20252.862.912.832.862.86-0.69%688,408
Aug 14, 20252.932.932.832.882.88-2.70%988,674
Aug 13, 20252.953.042.942.962.96-1.33%833,874
Aug 12, 20252.993.062.983.003.002.04%823,623
Aug 11, 20253.093.092.932.942.94-8.13%1,564,329
Aug 8, 20253.163.333.153.203.205.26%1,761,529
Aug 7, 20253.033.193.023.043.04-3.49%1,658,205
Aug 6, 20253.153.183.103.153.150.96%525,573
Aug 5, 20253.083.173.083.123.121.96%441,414
Aug 4, 20253.063.093.033.063.060.66%694,649
Aug 1, 20253.153.233.033.043.04-3.80%788,194
Jul 31, 20253.163.263.103.163.16-2.47%849,859
Jul 30, 20253.253.273.193.243.24-0.92%687,981
Jul 29, 20253.273.283.213.273.27-0.30%586,635