Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.790
-0.260 (-6.42%)
At close: May 30, 2025, 4:00 PM
3.819
+0.029 (0.77%)
After-hours: May 30, 2025, 7:14 PM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 3.70 | 3.74 | 3.65 | 3.68 | 3.68 | 2.79% | 488,950 |
| May 1, 2025 | 3.67 | 3.70 | 3.50 | 3.58 | 3.58 | -3.76% | 654,905 |
| Apr 30, 2025 | 3.81 | 3.83 | 3.68 | 3.72 | 3.72 | -5.58% | 728,395 |
| Apr 29, 2025 | 3.95 | 4.03 | 3.92 | 3.94 | 3.94 | 0.25% | 199,203 |
| Apr 28, 2025 | 3.93 | 3.98 | 3.90 | 3.93 | 3.93 | -0.51% | 311,466 |
| Apr 25, 2025 | 4.06 | 4.08 | 3.91 | 3.95 | 3.95 | -3.42% | 547,768 |
| Apr 24, 2025 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 487,711 |
| Apr 23, 2025 | 4.00 | 4.13 | 3.92 | 4.00 | 4.00 | 4.71% | 842,608 |
| Apr 22, 2025 | 3.48 | 3.83 | 3.47 | 3.82 | 3.82 | 8.83% | 1,421,071 |
| Apr 21, 2025 | 3.50 | 3.54 | 3.42 | 3.51 | 3.51 | 1.45% | 761,271 |
| Apr 17, 2025 | 3.36 | 3.49 | 3.36 | 3.46 | 3.46 | 2.37% | 533,671 |
| Apr 16, 2025 | 3.31 | 3.41 | 3.29 | 3.38 | 3.38 | 2.42% | 484,094 |
| 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 |