Braskem S.A. (BAK)
NYSE: BAK
· Real-Time Price · USD
2.48
-0.03 (-1.20%)
At close: Oct 03, 2025, 3:59 PM
2.50
1.01%
After-hours: Oct 03, 2025, 07:35 PM EDT
BAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.48 | 2.51 | 2.46 | 2.47 | 2.47 | -1.59% | 967,859 |
| Oct 2, 2025 | 2.52 | 2.53 | 2.44 | 2.51 | 2.51 | -1.95% | 785,800 |
| Oct 1, 2025 | 2.48 | 2.59 | 2.46 | 2.56 | 2.56 | 5.79% | 1,010,045 |
| Sep 30, 2025 | 2.47 | 2.49 | 2.42 | 2.42 | 2.42 | -2.02% | 2,123,711 |
| Sep 29, 2025 | 2.58 | 2.58 | 2.45 | 2.47 | 2.47 | -5.36% | 3,600,400 |
| Sep 26, 2025 | 2.86 | 2.87 | 2.51 | 2.61 | 2.61 | -14.71% | 8,901,604 |
| 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 |
Page 1 of 136