Get the Stockscreener App
3.79
6.42%
-0.26
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 May 30, 2025, is $3.79.
- 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 32.98% to $3.79 now.
- The 52-week high stock price for BAK is $7.71, representing a 103.43% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BAK is $2.85, indicating a -24.80% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $4.04 | $3.78 | $0.2595 | 927,752.0 | -6.42% |
| May 29, 2025 | $4.15 | $4.02 | $0.13 | 1,181,466.0 | -0.25% |
| May 28, 2025 | $4.08 | $3.92 | $0.165 | 1,363,075.0 | +1.25% |
| May 27, 2025 | $4.11 | $3.90 | $0.205 | 1,897,012.0 | +3.62% |
| May 23, 2025 | $3.96 | $3.48 | $0.4799 | 4,699,871.0 | +8.71% |
| May 22, 2025 | $3.66 | $3.55 | $0.11 | 438,217.0 | -1.66% |
| May 21, 2025 | $3.72 | $3.58 | $0.14 | 366,752.0 | -2.95% |
| May 20, 2025 | $3.75 | $3.60 | $0.145 | 383,986.0 | +1.08% |
| May 19, 2025 | $3.78 | $3.61 | $0.17 | 475,981.0 | +2.22% |
| May 16, 2025 | $3.64 | $3.50 | $0.14 | 780,238.0 | -0.55% |
| May 15, 2025 | $3.81 | $3.62 | $0.19 | 571,730.0 | +0.55% |
| May 14, 2025 | $3.85 | $3.58 | $0.27 | 1,499,898.0 | -5.25% |
| May 13, 2025 | $3.87 | $3.67 | $0.195 | 669,428.0 | +0.53% |
| May 12, 2025 | $3.92 | $3.67 | $0.25 | 1,155,320.0 | +4.70% |
| May 09, 2025 | $3.88 | $3.57 | $0.31 | 595,626.0 | -8.35% |
| May 08, 2025 | $3.99 | $3.71 | $0.28 | 1,343,400.0 | +10.96% |
| May 07, 2025 | $3.62 | $3.53 | $0.09 | 445,755.0 | -2.73% |
| May 06, 2025 | $3.70 | $3.59 | $0.11 | 362,998.0 | +3.39% |
| May 05, 2025 | $3.78 | $3.53 | $0.25 | 303,655.0 | -3.80% |
| May 02, 2025 | $3.74 | $3.65 | $0.095 | 488,950.0 | +2.79% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.15 | $3.48 | $0.6699 | 21,513,688.0 | +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% |
11.37%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):