Braskem S.A. (BAK)
NYSE: BAK
· Real-Time Price · USD
2.60
-0.46 (-15.03%)
At close: Sep 26, 2025, 3:59 PM
2.67
2.48%
After-hours: Sep 26, 2025, 07:54 PM EDT
BAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.86 | 2.87 | 2.51 | 2.61 | 2.61 | -14.71% | 8,885,882 |
| Sep 25, 2025 | 3.20 | 3.23 | 3.06 | 3.06 | 3.06 | -4.67% | 508,500 |
| Sep 24, 2025 | 3.10 | 3.26 | 3.10 | 3.21 | 3.21 | 4.56% | 543,530 |
| Sep 23, 2025 | 3.12 | 3.16 | 3.06 | 3.07 | 3.07 | -1.29% | 867,700 |
| Sep 22, 2025 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | -1.27% | 854,148 |
| Sep 19, 2025 | 3.23 | 3.25 | 3.14 | 3.15 | 3.15 | -2.78% | 915,300 |
| Sep 18, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -4.14% | 623,714 |
| Sep 17, 2025 | 3.40 | 3.50 | 3.36 | 3.38 | 3.38 | -0.88% | 652,600 |
| Sep 16, 2025 | 3.38 | 3.43 | 3.34 | 3.41 | 3.41 | 2.10% | 385,629 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | 0.30% | 399,147 |
| Sep 12, 2025 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.89% | 502,522 |
| Sep 11, 2025 | 3.32 | 3.38 | 3.31 | 3.36 | 3.36 | 2.13% | 500,746 |
| Sep 10, 2025 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -3.24% | 860,470 |
| Sep 9, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -5.29% | 467,631 |
| Sep 8, 2025 | 3.52 | 3.61 | 3.48 | 3.59 | 3.59 | 1.70% | 555,703 |
| Sep 5, 2025 | 3.48 | 3.54 | 3.44 | 3.53 | 3.53 | 3.52% | 766,551 |
| 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 |