Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.300
-0.180 (-5.17%)
At close: Apr 15, 2025, 4:00 PM
3.357
+0.057 (1.72%)
After-hours: Apr 15, 2025, 8:00 PM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 4.32 | 4.35 | 4.19 | 4.21 | 4.21 | -3.22% | 616,222 |
| Feb 24, 2025 | 4.40 | 4.43 | 4.32 | 4.35 | 4.35 | -1.36% | 384,637 |
| Feb 21, 2025 | 4.53 | 4.55 | 4.37 | 4.41 | 4.41 | -3.29% | 554,981 |
| Feb 20, 2025 | 4.53 | 4.59 | 4.50 | 4.56 | 4.56 | - | 354,327 |
| Feb 19, 2025 | 4.58 | 4.65 | 4.53 | 4.56 | 4.56 | -1.51% | 355,698 |
| Feb 18, 2025 | 4.64 | 4.74 | 4.61 | 4.63 | 4.63 | 0.65% | 394,559 |
| Feb 14, 2025 | 4.58 | 4.63 | 4.51 | 4.60 | 4.60 | 2.22% | 425,205 |
| Feb 13, 2025 | 4.27 | 4.52 | 4.27 | 4.50 | 4.50 | 4.90% | 617,695 |
| Feb 12, 2025 | 4.37 | 4.37 | 4.19 | 4.29 | 4.29 | -4.88% | 1,100,552 |
| Feb 11, 2025 | 4.62 | 4.66 | 4.51 | 4.51 | 4.51 | -0.66% | 508,762 |
| Feb 10, 2025 | 4.63 | 4.65 | 4.53 | 4.54 | 4.54 | 2.02% | 530,340 |
| Feb 7, 2025 | 4.66 | 4.78 | 4.42 | 4.45 | 4.45 | -2.41% | 999,291 |
| Feb 6, 2025 | 4.56 | 4.62 | 4.43 | 4.56 | 4.56 | -0.22% | 1,607,975 |
| Feb 5, 2025 | 4.63 | 4.71 | 4.57 | 4.57 | 4.57 | -2.97% | 635,183 |
| Feb 4, 2025 | 4.50 | 4.83 | 4.45 | 4.71 | 4.71 | 5.61% | 1,260,569 |