Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
2.600
-0.040 (-1.52%)
At close: Oct 29, 2025, 4:00 PM EDT
2.600
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.702.722.582.602.60-1.52%721,101
Oct 28, 20252.742.742.632.642.64-2.94%864,809
Oct 27, 20252.762.772.702.722.722.26%1,033,278
Oct 24, 20252.702.712.622.662.661.14%1,006,248
Oct 23, 20252.542.652.482.632.635.62%1,396,988
Oct 22, 20252.452.522.402.492.491.22%1,081,648
Oct 21, 20252.352.482.352.462.462.50%1,205,775
Oct 20, 20252.422.492.402.402.400.84%600,353
Oct 17, 20252.322.402.322.382.38-0.42%1,450,675
Oct 16, 20252.452.472.322.392.39-5.91%1,200,877
Oct 15, 20252.432.552.432.542.541.60%526,056
Oct 14, 20252.382.502.382.502.501.63%665,796
Oct 13, 20252.432.472.412.462.463.36%650,780
Oct 10, 20252.482.532.322.382.38-6.67%1,875,561
Oct 9, 20252.612.652.512.552.55-1.92%734,620
Oct 8, 20252.562.652.542.602.602.77%992,378
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