Braskem S.A. (BAK)
NYSE: BAK
· Real-Time Price · USD
2.88
-0.08 (-2.70%)
At close: Aug 14, 2025, 3:59 PM
2.98
3.29%
After-hours: Aug 14, 2025, 07:30 PM EDT
BAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | -2.70% | 988,571 |
| 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% | 525,600 |
| 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% | 788,200 |
| Jul 31, 2025 | 3.16 | 3.26 | 3.10 | 3.16 | 3.16 | -2.47% | 849,900 |
| Jul 30, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.92% | 688,000 |
| 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% | 397,600 |
| 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 |