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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3.09	3.16	3.16	3.19	3.05	1.16M
January 12, 2026	3.09	3.12	3.12	3.22	3.08	1.62M
January 09, 2026	2.98	3.08	3.08	3.21	2.94	1.8M
January 08, 2026	2.87	2.92	2.92	2.94	2.85	970,549
January 07, 2026	2.98	2.9	2.9	3	2.85	1.03M
January 06, 2026	2.91	3.02	3.02	3.09	2.91	1.46M
January 05, 2026	2.9	2.86	2.86	2.91	2.82	1.42M
January 02, 2026	2.91	2.92	2.92	2.93	2.87	565,100
December 31, 2025	2.96	2.95	2.95	2.98	2.92	456,484
December 30, 2025	2.91	2.96	2.96	3.03	2.91	741,429
December 29, 2025	2.88	2.93	2.93	2.95	2.86	762,200
December 26, 2025	2.85	2.93	2.93	2.94	2.85	1.22M
December 24, 2025	2.94	3.08	3.08	3.13	2.91	1.34M
December 23, 2025	2.89	2.79	2.79	2.89	2.78	875,608
December 22, 2025	2.89	2.93	2.93	2.95	2.87	1.28M
December 19, 2025	2.71	2.8	2.8	2.84	2.7	695,300
December 18, 2025	2.74	2.71	2.71	2.76	2.7	475,408
December 17, 2025	2.7	2.7	2.7	2.76	2.67	695,919
December 16, 2025	2.81	2.84	2.84	2.85	2.75	965,300
December 15, 2025	3.04	2.86	2.86	3.1	2.82	1.67M
December 12, 2025	2.95	2.91	2.91	2.99	2.9	534,112
December 11, 2025	2.95	2.97	2.97	2.99	2.92	663,923
December 10, 2025	2.94	2.94	2.94	3.01	2.92	534,642
December 09, 2025	2.86	2.98	2.98	2.99	2.83	604,508
December 08, 2025	2.95	2.91	2.91	2.98	2.9	425,100
December 05, 2025	3.01	2.92	2.92	3.21	2.91	1.39M
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

Braskem S.A. (BAK) NYSE