Braskem SA Class A (BAK) Historical Stock Data

2.92 ↓0.05 (-1.68%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BAK is down -0.54% a day on average. There have been 11 days where Braskem SA Class A closed green and 19 days where BAK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	3.01	2.92	↓$0.09 (-2.99%)	2.91	3.21	1.37M
2025-12-04	3.06	2.97	↓$0.09 (-2.94%)	2.94	3.08	373.13K
2025-12-03	3.05	3.07	↑$0.02 (0.66%)	3.03	3.11	713.25K
2025-12-02	2.82	2.92	↑$0.10 (3.55%)	2.82	2.92	411.88K
2025-12-01	2.89	2.84	↓$0.05 (-1.73%)	2.82	3.02	717.04K
2025-11-28	2.88	2.89	↑$0.01 (0.35%)	2.86	2.92	407.77K
2025-11-26	2.92	2.89	↓$0.03 (-1.03%)	2.87	2.96	857.37K
2025-11-25	2.99	2.88	↓$0.11 (-3.68%)	2.88	3.04	692.79K
2025-11-24	2.95	2.99	↑$0.04 (1.36%)	2.95	3.05	897.70K
2025-11-21	2.93	2.96	↑$0.03 (1.02%)	2.92	3.04	753.02K
2025-11-20	3.05	2.92	↓$0.13 (-4.26%)	2.89	3.10	858.95K
2025-11-19	3.15	3.04	↓$0.11 (-3.49%)	3.02	3.25	1.68M
2025-11-18	2.91	3.09	↑$0.18 (6.19%)	2.91	3.09	1.35M
2025-11-17	3.07	3.02	↓$0.05 (-1.63%)	2.99	3.12	1.90M
2025-11-14	2.92	3.05	↑$0.13 (4.45%)	2.92	3.18	2.30M
2025-11-13	2.92	2.77	↓$0.15 (-5.14%)	2.76	2.95	0.96M
2025-11-12	3.05	2.99	↓$0.06 (-1.97%)	2.89	3.14	1.80M
2025-11-11	2.75	3.01	↑$0.26 (9.45%)	2.72	3.01	3.80M
2025-11-10	2.51	2.50	↓$0.01 (-0.40%)	2.40	2.51	1.10M
2025-11-07	2.41	2.48	↑$0.07 (2.90%)	2.40	2.51	1.58M
2025-11-06	2.48	2.41	↓$0.07 (-2.82%)	2.41	2.48	427.74K
2025-11-05	2.45	2.51	↑$0.06 (2.45%)	2.45	2.52	372.83K
2025-11-04	2.44	2.41	↓$0.03 (-1.23%)	2.39	2.47	595.29K
2025-11-03	2.49	2.45	↓$0.04 (-1.61%)	2.44	2.53	515.74K
2025-10-31	2.51	2.51	↑$0.00 (0.00%)	2.45	2.54	634.06K
2025-10-30	2.61	2.52	↓$0.09 (-3.45%)	2.50	2.61	1.10M
2025-10-29	2.70	2.60	↓$0.10 (-3.70%)	2.58	2.72	721.10K
2025-10-28	2.74	2.64	↓$0.10 (-3.65%)	2.63	2.74	864.78K
2025-10-27	2.76	2.72	↓$0.04 (-1.45%)	2.70	2.77	1.03M
2025-10-24	2.70	2.66	↓$0.04 (-1.48%)	2.62	2.71	1.01M