Braskem SA Class A (BAK) Historical Stock Data
3.62 ↓0.33 (-8.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAK is down -0.30% a day on average. There have been 15 days where Braskem SA Class A closed green and 15 days where BAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.88 | 3.62 | ↓$0.26 (-6.70%) | 3.57 | 3.88 | 595.63K |
| 2025-05-08 | 3.71 | 3.95 | ↑$0.24 (6.47%) | 3.71 | 3.99 | 1.34M |
| 2025-05-07 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.53 | 3.62 | 440.18K |
| 2025-05-06 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.59 | 3.68 | 363K |
| 2025-05-05 | 3.78 | 3.54 | ↓$0.24 (-6.35%) | 3.53 | 3.78 | 303.66K |
| 2025-05-02 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.65 | 3.74 | 488.95K |
| 2025-05-01 | 3.67 | 3.58 | ↓$0.09 (-2.45%) | 3.49 | 3.69 | 634.83K |
| 2025-04-30 | 3.81 | 3.72 | ↓$0.09 (-2.36%) | 3.69 | 3.82 | 727.27K |
| 2025-04-29 | 3.95 | 3.94 | ↓$0.01 (-0.25%) | 3.92 | 4.03 | 199.20K |
| 2025-04-28 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.90 | 3.98 | 311.47K |
| 2025-04-25 | 4.06 | 3.95 | ↓$0.11 (-2.71%) | 3.92 | 4.08 | 546.68K |
| 2025-04-24 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.00 | 4.09 | 487.70K |
| 2025-04-23 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.92 | 4.13 | 842.61K |
| 2025-04-22 | 3.48 | 3.82 | ↑$0.34 (9.77%) | 3.47 | 3.83 | 1.41M |
| 2025-04-21 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.42 | 3.54 | 761.21K |
| 2025-04-17 | 3.36 | 3.46 | ↑$0.10 (2.98%) | 3.36 | 3.49 | 533.66K |
| 2025-04-16 | 3.31 | 3.38 | ↑$0.07 (2.11%) | 3.29 | 3.41 | 484.09K |
| 2025-04-15 | 3.43 | 3.30 | ↓$0.13 (-3.79%) | 3.27 | 3.45 | 1.18M |
| 2025-04-14 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.40 | 3.54 | 834.10K |
| 2025-04-11 | 3.28 | 3.40 | ↑$0.12 (3.66%) | 3.28 | 3.46 | 744K |
| 2025-04-10 | 3.21 | 3.31 | ↑$0.10 (3.12%) | 3.19 | 3.43 | 1.67M |
| 2025-04-09 | 2.87 | 3.27 | ↑$0.40 (13.94%) | 2.85 | 3.32 | 1.80M |
| 2025-04-08 | 3.26 | 2.91 | ↓$0.35 (-10.74%) | 2.90 | 3.26 | 1.27M |
| 2025-04-07 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.06 | 3.39 | 1.59M |
| 2025-04-04 | 3.51 | 3.32 | ↓$0.19 (-5.41%) | 3.25 | 3.51 | 2.41M |
| 2025-04-03 | 3.72 | 3.63 | ↓$0.09 (-2.42%) | 3.61 | 3.82 | 739.08K |
| 2025-04-02 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.64 | 3.75 | 347.05K |
| 2025-04-01 | 3.79 | 3.71 | ↓$0.08 (-2.11%) | 3.70 | 3.82 | 480.68K |
| 2025-03-31 | 3.84 | 3.85 | ↑$0.01 (0.26%) | 3.80 | 3.92 | 416.69K |
| 2025-03-28 | 4.13 | 3.95 | ↓$0.18 (-4.36%) | 3.92 | 4.13 | 468.37K |
Create an account or log in to view more rows.
$BAK If options never existed
what do you think this stock would be trading at?
$BAK who here can't stand the CEO?
$BAK Pamp it higher...
$BAK warming up
$BAK i like the stock
$BAK finally a pullback
$BAK weak
$BAK green shoots
$BAK the end is near
$BAK will go green when market opens!