Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.330
-0.080 (-2.35%)
At close: Jul 16, 2025, 4:00 PM
3.350
+0.020 (0.60%)
After-hours: Jul 16, 2025, 4:36 PM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.39 | 3.39 | 3.28 | 3.31 | - | -2.93% | 750,013 |
| 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 |
| Jul 8, 2025 | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | - | 1,054,091 |
| Jul 7, 2025 | 3.42 | 3.46 | 3.37 | 3.39 | 3.39 | -0.59% | 834,243 |
| Jul 3, 2025 | 3.35 | 3.42 | 3.34 | 3.41 | 3.41 | 1.79% | 385,598 |
| Jul 2, 2025 | 3.32 | 3.37 | 3.27 | 3.35 | 3.35 | 1.52% | 761,212 |
| Jul 1, 2025 | 3.35 | 3.37 | 3.29 | 3.30 | 3.30 | 0.61% | 713,391 |
| Jun 30, 2025 | 3.22 | 3.31 | 3.20 | 3.28 | 3.28 | 2.50% | 840,141 |
| Jun 27, 2025 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 1,437,050 |
| Jun 26, 2025 | 3.22 | 3.29 | 3.21 | 3.22 | 3.22 | 0.63% | 823,505 |
| Jun 25, 2025 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | -6.16% | 877,275 |
| Jun 24, 2025 | 3.47 | 3.51 | 3.36 | 3.41 | 3.41 | -1.45% | 761,141 |
| Jun 23, 2025 | 3.50 | 3.52 | 3.43 | 3.46 | 3.46 | -1.70% | 794,911 |
| Jun 20, 2025 | 3.60 | 3.62 | 3.51 | 3.52 | 3.52 | -2.76% | 864,578 |
| Jun 18, 2025 | 3.74 | 3.78 | 3.61 | 3.62 | 3.62 | -1.36% | 877,249 |
| Jun 17, 2025 | 3.77 | 3.80 | 3.66 | 3.67 | 3.67 | -3.93% | 649,459 |
| Jun 16, 2025 | 3.75 | 3.87 | 3.69 | 3.82 | 3.82 | 4.09% | 1,423,755 |
| Jun 13, 2025 | 3.72 | 3.78 | 3.62 | 3.67 | 3.67 | -1.87% | 953,609 |
| Jun 12, 2025 | 3.69 | 3.75 | 3.67 | 3.74 | 3.74 | -0.27% | 485,938 |
| Jun 11, 2025 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -1.83% | 446,286 |
| Jun 10, 2025 | 3.74 | 3.85 | 3.72 | 3.82 | 3.82 | 5.52% | 1,076,595 |
| Jun 9, 2025 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | -1.90% | 683,116 |
| Jun 6, 2025 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | 0.27% | 549,022 |
| Jun 5, 2025 | 3.75 | 3.79 | 3.66 | 3.68 | 3.68 | -0.27% | 583,989 |
| Jun 4, 2025 | 3.74 | 3.74 | 3.62 | 3.69 | 3.69 | 1.10% | 663,792 |
| Jun 3, 2025 | 3.65 | 3.71 | 3.59 | 3.65 | 3.65 | - | 648,849 |
| Jun 2, 2025 | 3.91 | 3.91 | 3.63 | 3.65 | 3.65 | -3.69% | 1,351,376 |
| May 30, 2025 | 4.03 | 4.04 | 3.78 | 3.79 | 3.79 | -6.42% | 928,603 |
| May 29, 2025 | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | -0.25% | 1,184,469 |
| May 28, 2025 | 4.03 | 4.08 | 3.92 | 4.06 | 4.06 | 1.25% | 1,363,076 |
| May 27, 2025 | 4.10 | 4.11 | 3.91 | 4.01 | 4.01 | 3.62% | 1,908,712 |
| May 23, 2025 | 3.50 | 3.96 | 3.48 | 3.87 | 3.87 | 8.71% | 4,716,722 |
| May 22, 2025 | 3.63 | 3.66 | 3.55 | 3.56 | 3.56 | -1.66% | 440,041 |
| May 21, 2025 | 3.71 | 3.72 | 3.58 | 3.62 | 3.62 | -2.95% | 366,752 |
| May 20, 2025 | 3.65 | 3.75 | 3.61 | 3.73 | 3.73 | 1.08% | 385,987 |
| May 19, 2025 | 3.61 | 3.78 | 3.61 | 3.69 | 3.69 | 2.22% | 478,482 |
| May 16, 2025 | 3.60 | 3.64 | 3.50 | 3.61 | 3.61 | -0.55% | 780,238 |
| May 15, 2025 | 3.69 | 3.81 | 3.62 | 3.63 | 3.63 | 0.55% | 571,831 |
| May 14, 2025 | 3.81 | 3.85 | 3.58 | 3.61 | 3.61 | -5.25% | 1,500,239 |
| May 13, 2025 | 3.85 | 3.87 | 3.68 | 3.81 | 3.81 | 0.53% | 682,322 |
| May 12, 2025 | 3.69 | 3.92 | 3.67 | 3.79 | 3.79 | 4.70% | 1,155,344 |
| May 9, 2025 | 3.88 | 3.88 | 3.57 | 3.62 | 3.62 | -8.35% | 595,627 |
| May 8, 2025 | 3.71 | 3.99 | 3.71 | 3.95 | 3.95 | 10.96% | 1,343,400 |
| May 7, 2025 | 3.61 | 3.62 | 3.53 | 3.56 | 3.56 | -2.73% | 445,846 |
| 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 |