Get the Stockscreener App
3.18
0.16%
0.02
Braskem S A Adr Stock (BAK) Price History
The historical daily chart and data for Braskem S A Adr stock (BAK), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $3.18.
- Braskem S A Adr all-time high stock price is $27.06, occurred on April 01, 2019.
- The lowest Braskem S A Adr stock price recorded was $2.85 on April 09, 2025. Since then, Braskem S A Adr's stock price has risen over 11.58% to $3.18 now.
- The 52-week high stock price for BAK is $7.71, representing a 142.45% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BAK is $2.85, indicating a -10.38% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Braskem S A Adr (BAK) stock in the beginning of 2024 was $19.81. The stock closed the year at $9.20, a loss of over -53.56% for the year.
The table below shows more information about BAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $3.18 | $3.15 | $0.03 | 15,838.0 | +0.32% |
| Jul 31, 2025 | $3.26 | $3.10 | $0.16 | 849,859.0 | -2.47% |
| Jul 30, 2025 | $3.27 | $3.19 | $0.08 | 687,981.0 | -0.92% |
| Jul 29, 2025 | $3.28 | $3.21 | $0.07 | 586,635.0 | -0.30% |
| Jul 28, 2025 | $3.31 | $3.24 | $0.07 | 397,570.0 | -0.30% |
| Jul 25, 2025 | $3.30 | $3.21 | $0.085 | 510,232.0 | +1.54% |
| Jul 24, 2025 | $3.33 | $3.24 | $0.09 | 451,032.0 | -1.82% |
| Jul 23, 2025 | $3.31 | $3.29 | $0.02 | 202,935.0 | +3.77% |
| Jul 22, 2025 | $3.24 | $3.10 | $0.14 | 1,108,092.0 | +3.92% |
| Jul 21, 2025 | $3.14 | $3.03 | $0.1089 | 1,161,300.0 | +0.66% |
| Jul 18, 2025 | $3.31 | $2.96 | $0.345 | 2,453,257.0 | -7.32% |
| Jul 17, 2025 | $3.35 | $3.28 | $0.07 | 666,799.0 | -1.50% |
| Jul 16, 2025 | $3.39 | $3.28 | $0.1101 | 1,151,122.0 | -2.35% |
| Jul 15, 2025 | $3.44 | $3.37 | $0.07 | 515,650.0 | +0.29% |
| Jul 14, 2025 | $3.54 | $3.40 | $0.14 | 790,504.0 | -4.49% |
| Jul 11, 2025 | $3.59 | $3.50 | $0.09 | 1,288,086.0 | -2.47% |
| Jul 10, 2025 | $3.70 | $3.50 | $0.195 | 2,101,449.0 | -0.54% |
| Jul 09, 2025 | $3.80 | $3.60 | $0.205 | 4,771,308.0 | +8.26% |
| Jul 08, 2025 | $3.43 | $3.38 | $0.055 | 1,054,091.0 | +0.00% |
| Jul 07, 2025 | $3.46 | $3.37 | $0.09 | 834,223.0 | -0.59% |
| Jul 03, 2025 | $3.42 | $3.34 | $0.079 | 385,598.0 | +1.79% |
| Jul 02, 2025 | $3.37 | $3.27 | $0.10 | 760,952.0 | +1.52% |
Braskem S A Adr Stock (BAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Braskem S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Braskem S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Braskem S A Adr Stock (BAK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $3.80 | $2.96 | $0.84 | 23,457,604.0 | -3.35% |
| Jun, 2025 | $3.91 | $3.16 | $0.75 | 16,785,343.0 | -13.46% |
| May, 2025 | $4.15 | $3.48 | $0.6699 | 20,585,936.0 | +1.88% |
| Apr, 2025 | $4.13 | $2.85 | $1.28 | 19,118,880.0 | -3.38% |
| Mar, 2025 | $4.22 | $3.43 | $0.795 | 16,452,735.0 | +4.34% |
| Feb, 2025 | $4.83 | $3.67 | $1.16 | 14,846,749.0 | -20.47% |
| Jan, 2025 | $5.10 | $3.69 | $1.41 | 18,508,681.0 | +20.21% |
Braskem S A Adr Stock (BAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.26 | $3.70 | $1.56 | 25,015,831.0 | -24.30% |
| Nov, 2024 | $6.33 | $4.68 | $1.65 | 17,166,081.0 | -17.43% |
| Oct, 2024 | $7.61 | $6.03 | $1.58 | 9,106,742.0 | -17.17% |
| Sep, 2024 | $7.71 | $6.14 | $1.57 | 18,680,579.0 | +16.14% |
| Aug, 2024 | $6.56 | $5.28 | $1.28 | 16,600,242.0 | +1.61% |
| Jul, 2024 | $7.32 | $6.11 | $1.21 | 10,953,334.0 | -3.57% |
| Jun, 2024 | $7.22 | $6.40 | $0.825 | 13,729,308.0 | -10.29% |
| May, 2024 | $9.05 | $7.12 | $1.93 | 19,356,949.0 | -12.32% |
| Apr, 2024 | $10.63 | $8.13 | $2.50 | 15,613,908.0 | -22.13% |
| Mar, 2024 | $10.98 | $8.00 | $2.99 | 24,702,821.0 | +24.32% |
| Feb, 2024 | $8.74 | $6.35 | $2.39 | 20,820,306.0 | +16.99% |
| Jan, 2024 | $8.82 | $6.88 | $1.94 | 20,271,796.0 | -17.91% |
Braskem S A Adr Stock (BAK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.17 | $6.58 | $2.59 | 29,249,899.0 | +13.37% |
| Nov, 2023 | $8.62 | $6.30 | $2.32 | 17,280,439.0 | +21.75% |
| Oct, 2023 | $8.22 | $6.35 | $1.88 | 10,715,167.0 | -22.17% |
| Sep, 2023 | $9.79 | $7.84 | $1.94 | 13,556,454.0 | -7.13% |
| Aug, 2023 | $10.59 | $8.62 | $1.96 | 17,639,445.0 | -16.76% |
| Jul, 2023 | $11.78 | $9.67 | $2.11 | 20,457,856.0 | -8.84% |
| Jun, 2023 | $12.67 | $8.85 | $3.82 | 19,719,301.0 | +32.24% |
| May, 2023 | $11.99 | $7.26 | $4.73 | 44,815,431.0 | +12.09% |
| Apr, 2023 | $8.80 | $7.23 | $1.57 | 9,946,159.0 | +2.08% |
| Mar, 2023 | $8.23 | $6.26 | $1.97 | 19,211,793.0 | -0.65% |
| Feb, 2023 | $9.48 | $7.55 | $1.93 | 14,222,601.0 | -16.03% |
| Jan, 2023 | $9.59 | $8.23 | $1.36 | 10,888,609.0 | +0.33% |
0.00%
3.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):