Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
2.860
-0.020 (-0.69%)
At close: Aug 15, 2025, 4:00 PM
2.870
+0.010 (0.35%)
After-hours: Aug 15, 2025, 7:48 PM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.86 | 2.91 | 2.83 | 2.86 | 2.86 | -0.69% | 686,057 |
| Aug 14, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | -2.70% | 988,674 |
| Aug 13, 2025 | 2.95 | 3.04 | 2.94 | 2.96 | 2.96 | -1.33% | 833,874 |
| Aug 12, 2025 | 2.99 | 3.06 | 2.98 | 3.00 | 3.00 | 2.04% | 823,623 |
| Aug 11, 2025 | 3.09 | 3.09 | 2.93 | 2.94 | 2.94 | -8.13% | 1,564,329 |
| Aug 8, 2025 | 3.16 | 3.33 | 3.15 | 3.20 | 3.20 | 5.26% | 1,761,529 |
| Aug 7, 2025 | 3.03 | 3.19 | 3.02 | 3.04 | 3.04 | -3.49% | 1,658,205 |
| Aug 6, 2025 | 3.15 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 525,573 |
| Aug 5, 2025 | 3.08 | 3.17 | 3.08 | 3.12 | 3.12 | 1.96% | 441,414 |
| Aug 4, 2025 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | 0.66% | 694,649 |
| Aug 1, 2025 | 3.15 | 3.23 | 3.03 | 3.04 | 3.04 | -3.80% | 788,194 |
| Jul 31, 2025 | 3.16 | 3.26 | 3.10 | 3.16 | 3.16 | -2.47% | 849,859 |
| Jul 30, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.92% | 687,981 |
| Jul 29, 2025 | 3.27 | 3.28 | 3.21 | 3.27 | 3.27 | -0.30% | 586,635 |
| Jul 28, 2025 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -0.30% | 397,570 |
| Jul 25, 2025 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | 1.54% | 510,232 |
| Jul 24, 2025 | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -1.82% | 451,032 |
| Jul 23, 2025 | 3.22 | 3.33 | 3.19 | 3.30 | 3.30 | 3.77% | 819,156 |
| Jul 22, 2025 | 3.10 | 3.24 | 3.10 | 3.18 | 3.18 | 3.92% | 1,108,292 |
| Jul 21, 2025 | 3.05 | 3.14 | 3.03 | 3.06 | 3.06 | 0.66% | 1,161,300 |
| Jul 18, 2025 | 3.28 | 3.31 | 2.96 | 3.04 | 3.04 | -7.32% | 2,453,362 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.50% | 666,799 |
| Jul 16, 2025 | 3.39 | 3.39 | 3.28 | 3.33 | 3.33 | -2.35% | 1,153,413 |
| 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 |