Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Braskem Sa (BAK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.975 2.99 2.90 2.91 24,339
11th Dec 2025 (Thu) 2.94 2.99 2.92 2.97 49,458
10th Dec 2025 (Wed) 2.97 3.00 2.92 2.94 13,087
9th Dec 2025 (Tue) 2.865 2.99 2.865 2.98 35,347
8th Dec 2025 (Mon) 2.95 2.97 2.91 2.91 4,741
5th Dec 2025 (Fri) 3.01 3.20 2.91 2.92 63,729
4th Dec 2025 (Thu) 3.07 3.07 2.93 2.97 16,732
3rd Dec 2025 (Wed) 3.04 3.10 3.035 3.07 29,768
2nd Dec 2025 (Tue) 2.84 2.92 2.83 2.92 17,696
1st Dec 2025 (Mon) 2.90 3.01 2.83 2.84 30,895
28th Nov 2025 (Fri) 2.87 2.91 2.865 2.89 15,701
27th Nov 2025 (Thu) 2.925 2.95 2.87 2.89 12,898
26th Nov 2025 (Wed) 2.925 2.95 2.87 2.89 26,595
25th Nov 2025 (Tue) 3.02 3.025 2.88 2.88 40,414
24th Nov 2025 (Mon) 3.025 3.05 2.955 2.99 48,453
21st Nov 2025 (Fri) 3.00 3.04 2.92 2.96 17,851
20th Nov 2025 (Thu) 3.13 3.13 3.04 3.04 1
19th Nov 2025 (Wed) 3.13 3.25 3.03 3.04 79,477
18th Nov 2025 (Tue) 2.92 3.09 2.92 3.09 35,068
17th Nov 2025 (Mon) 3.07 3.12 2.995 3.02 33,920
14th Nov 2025 (Fri) 2.92 3.17 2.92 3.05 100,311
13th Nov 2025 (Thu) 2.92 2.94 2.76 2.77 34,612
12th Nov 2025 (Wed) 3.02 3.12 2.89 2.99 94,591
11th Nov 2025 (Tue) 2.72 3.005 2.72 3.01 135,264
10th Nov 2025 (Mon) 2.50 2.51 2.40 2.50 58,129
7th Nov 2025 (Fri) 2.42 2.505 2.40 2.48 65,969
6th Nov 2025 (Thu) 2.455 2.455 2.40 2.41 876
5th Nov 2025 (Wed) 2.48 2.52 2.45 2.51 19,231
4th Nov 2025 (Tue) 2.47 2.47 2.45 2.45 0
3rd Nov 2025 (Mon) 2.47 2.51 2.44 2.45 31,187
31st Oct 2025 (Fri) 2.51 2.53 2.45 2.51 37,569
30th Oct 2025 (Thu) 2.60 2.61 2.505 2.52 117,745
29th Oct 2025 (Wed) 2.69 2.71 2.59 2.60 14,810
28th Oct 2025 (Tue) 2.73 2.73 2.63 2.64 45,594
27th Oct 2025 (Mon) 2.73 2.765 2.70 2.72 22,696
24th Oct 2025 (Fri) 2.68 2.70 2.625 2.66 70,594
23rd Oct 2025 (Thu) 2.515 2.645 2.48 2.63 92,728
22nd Oct 2025 (Wed) 2.45 2.51 2.40 2.49 7,488
21st Oct 2025 (Tue) 2.385 2.47 2.365 2.46 79,259
20th Oct 2025 (Mon) 2.40 2.48 2.40 2.40 47,229
17th Oct 2025 (Fri) 2.35 2.40 2.32 2.38 93,917
16th Oct 2025 (Thu) 2.46 2.47 2.33 2.39 12,732
15th Oct 2025 (Wed) 2.45 2.55 2.45 2.54 34,750
14th Oct 2025 (Tue) 2.41 2.50 2.41 2.50 51,720
13th Oct 2025 (Mon) 2.425 2.47 2.41 2.46 84,377
FTSE 100 Latest
Value9,649.03
Change-54.13