Braskem S.A. (BAK)
NYSE: BAK
· Real-Time Price · USD
3.52
0.11 (3.23%)
At close: Sep 05, 2025, 3:59 PM
3.53
0.14%
After-hours: Sep 05, 2025, 07:15 PM EDT
BAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.48 | 3.54 | 3.44 | 3.53 | 3.53 | 3.52% | 766,271 |
| Sep 4, 2025 | 3.35 | 3.41 | 3.29 | 3.41 | 3.41 | 3.65% | 588,257 |
| Sep 3, 2025 | 3.35 | 3.37 | 3.24 | 3.29 | 3.29 | -1.20% | 871,500 |
| Sep 2, 2025 | 3.39 | 3.39 | 3.29 | 3.33 | 3.33 | -4.31% | 894,662 |
| Aug 29, 2025 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | 0.00% | 746,500 |
| Aug 28, 2025 | 3.60 | 3.63 | 3.47 | 3.48 | 3.48 | 0.00% | 1,322,000 |
| Aug 27, 2025 | 3.28 | 3.52 | 3.28 | 3.48 | 3.48 | 6.10% | 884,145 |
| Aug 26, 2025 | 3.20 | 3.38 | 3.20 | 3.28 | 3.28 | 1.86% | 1,366,618 |
| Aug 25, 2025 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 1.26% | 561,400 |
| Aug 22, 2025 | 3.04 | 3.18 | 3.01 | 3.18 | 3.18 | 4.95% | 996,735 |
| Aug 21, 2025 | 2.91 | 3.06 | 2.88 | 3.03 | 3.03 | 4.48% | 916,854 |
| Aug 20, 2025 | 2.84 | 2.95 | 2.84 | 2.90 | 2.90 | 2.11% | 651,200 |
| Aug 19, 2025 | 2.89 | 2.91 | 2.80 | 2.84 | 2.84 | -3.73% | 1,069,564 |
| Aug 18, 2025 | 2.87 | 3.03 | 2.87 | 2.95 | 2.95 | 3.15% | 852,914 |
| Aug 15, 2025 | 2.86 | 2.91 | 2.83 | 2.86 | 2.86 | -0.69% | 688,408 |
| 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 |