Braskem S.A. - BAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.06	2.97	2.97	3.08	2.93	373,109
December 03, 2025	3.05	3.07	3.07	3.11	3.03	739,102
December 02, 2025	2.82	2.92	2.92	2.92	2.82	411,900
December 01, 2025	2.89	2.84	2.84	3.02	2.82	730,614
November 28, 2025	2.88	2.89	2.89	2.92	2.86	407,800
November 26, 2025	2.92	2.89	2.89	2.96	2.87	875,800
November 25, 2025	2.99	2.88	2.88	3.04	2.88	692,800
November 24, 2025	2.95	2.99	2.99	3.05	2.95	898,023
November 21, 2025	2.93	2.96	2.96	3.05	2.92	753,034
November 20, 2025	3.05	2.92	2.92	3.1	2.89	884,632
November 19, 2025	3.15	3.04	3.04	3.25	3.02	1.72M
November 18, 2025	2.91	3.09	3.09	3.09	2.91	1.46M
November 17, 2025	3.07	3.02	3.02	3.12	2.99	1.91M
November 14, 2025	2.92	3.05	3.05	3.18	2.92	2.33M
November 13, 2025	2.92	2.77	2.77	2.95	2.76	996,100
November 12, 2025	3.05	2.99	2.99	3.14	2.89	1.82M
November 11, 2025	2.75	3.01	3.01	3.01	2.72	3.8M
November 10, 2025	2.51	2.5	2.5	2.51	2.4	1.12M
November 07, 2025	2.41	2.48	2.48	2.51	2.4	1.59M
November 06, 2025	2.48	2.41	2.41	2.48	2.4	441,300
November 05, 2025	2.45	2.51	2.51	2.52	2.45	372,832
November 04, 2025	2.44	2.41	2.41	2.47	2.39	606,793
November 03, 2025	2.49	2.45	2.45	2.53	2.44	536,765
October 31, 2025	2.51	2.51	2.51	2.54	2.44	652,087
October 30, 2025	2.61	2.52	2.52	2.61	2.5	1.12M
October 29, 2025	2.7	2.6	2.6	2.72	2.58	721,102
October 28, 2025	2.74	2.64	2.64	2.74	2.63	864,809
October 27, 2025	2.76	2.72	2.72	2.77	2.7	1.03M
October 24, 2025	2.7	2.66	2.66	2.71	2.62	1.01M
October 23, 2025	2.54	2.63	2.63	2.65	2.48	1.4M
October 22, 2025	2.45	2.49	2.49	2.52	2.4	1.08M
October 21, 2025	2.35	2.46	2.46	2.48	2.35	1.21M
October 20, 2025	2.42	2.4	2.4	2.49	2.4	600,353
October 17, 2025	2.32	2.38	2.38	2.4	2.32	1.45M
October 16, 2025	2.45	2.39	2.39	2.47	2.32	1.2M
October 15, 2025	2.43	2.54	2.54	2.55	2.43	526,056
October 14, 2025	2.38	2.5	2.5	2.5	2.38	665,800
October 13, 2025	2.43	2.46	2.46	2.47	2.41	650,780
October 10, 2025	2.48	2.38	2.38	2.53	2.32	1.88M
October 09, 2025	2.61	2.55	2.55	2.65	2.51	734,620
October 08, 2025	2.56	2.6	2.6	2.65	2.54	992,378
October 07, 2025	2.57	2.53	2.53	2.61	2.52	969,500
October 06, 2025	2.5	2.6	2.6	2.6	2.46	1.24M
October 03, 2025	2.48	2.47	2.47	2.51	2.46	968,416
October 02, 2025	2.52	2.51	2.51	2.53	2.44	785,800
October 01, 2025	2.48	2.56	2.56	2.59	2.46	1.01M
September 30, 2025	2.47	2.42	2.42	2.49	2.42	2.12M
September 29, 2025	2.58	2.47	2.47	2.58	2.45	3.6M
September 26, 2025	2.86	2.61	2.61	2.87	2.51	8.9M
September 25, 2025	3.2	3.06	3.06	3.23	3.06	508,500
September 24, 2025	3.1	3.21	3.21	3.26	3.1	543,530
September 23, 2025	3.12	3.07	3.07	3.16	3.06	867,700
September 22, 2025	3.1	3.11	3.11	3.11	3.03	854,148
September 19, 2025	3.23	3.15	3.15	3.25	3.14	915,300
September 18, 2025	3.38	3.24	3.24	3.38	3.23	623,714
September 17, 2025	3.4	3.38	3.38	3.5	3.36	652,600
September 16, 2025	3.38	3.41	3.41	3.43	3.34	385,629
September 15, 2025	3.4	3.34	3.34	3.4	3.33	399,147
September 12, 2025	3.33	3.33	3.33	3.37	3.32	502,522
September 11, 2025	3.32	3.36	3.36	3.38	3.31	500,746

Braskem S.A. (BAK) NYSE