Braskem SA Class A (BAK) Historical Stock Data

2.93 ↓0.15 (-4.87%)

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

Historical Data

In the past 30 trading days, BAK is down -0.09% a day on average. There have been 17 days where Braskem SA Class A closed green and 13 days where BAK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.85	2.93	↑$0.08 (2.81%)	2.85	2.94	1.20M
2025-12-24	2.94	3.08	↑$0.14 (4.76%)	2.91	3.13	1.34M
2025-12-23	2.89	2.79	↓$0.10 (-3.46%)	2.78	2.89	875.61K
2025-12-22	2.89	2.93	↑$0.04 (1.38%)	2.88	2.95	1.26M
2025-12-19	2.71	2.80	↑$0.09 (3.32%)	2.71	2.84	650.28K
2025-12-18	2.70	2.71	↑$0.01 (0.37%)	2.70	2.76	435.85K
2025-12-17	2.70	2.70	↑$0.00 (0.00%)	2.67	2.76	674.87K
2025-12-16	2.81	2.84	↑$0.03 (1.07%)	2.75	2.85	0.93M
2025-12-15	3.04	2.86	↓$0.18 (-5.92%)	2.83	3.10	1.62M
2025-12-12	2.95	2.91	↓$0.04 (-1.36%)	2.90	2.99	533.06K
2025-12-11	2.95	2.97	↑$0.02 (0.68%)	2.92	2.99	663.92K
2025-12-10	2.94	2.94	↑$0.00 (0.00%)	2.92	3.01	534.64K
2025-12-09	2.86	2.98	↑$0.12 (4.20%)	2.83	2.99	604.51K
2025-12-08	2.95	2.91	↓$0.04 (-1.36%)	2.90	2.98	411.47K
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