Braskem S.A. (BCBA:BAK)
Argentina · Delayed Price · Currency is ARS 1,251.00
-72.00 (-5.44%)
At close: Sep 23, 2026
BCBA:BAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,320.00 | 1,343.00 | 1,230.00 | 1,251.00 | 1,251.00 | -5.44% | 57,848 |
| Sep 22, 2026 | 1,374.00 | 1,374.00 | 1,322.00 | 1,323.00 | 1,323.00 | -4.06% | 196,098 |
| Sep 21, 2026 | 1,399.00 | 1,419.00 | 1,350.00 | 1,379.00 | 1,379.00 | 0.44% | 135,369 |
| Sep 18, 2026 | 1,435.00 | 1,435.00 | 1,364.00 | 1,373.00 | 1,373.00 | -4.52% | 43,608 |
| Sep 17, 2026 | 1,420.00 | 1,448.00 | 1,362.00 | 1,438.00 | 1,438.00 | 2.35% | 100,021 |
| Sep 16, 2026 | 1,551.00 | 1,551.00 | 1,384.00 | 1,405.00 | 1,405.00 | -15.36% | 323,098 |
| Sep 15, 2026 | 1,599.00 | 1,720.00 | 1,588.00 | 1,660.00 | 1,660.00 | 4.80% | 34,140 |
| Sep 14, 2026 | 1,670.00 | 1,670.00 | 1,552.00 | 1,584.00 | 1,584.00 | -4.00% | 50,096 |
| Sep 11, 2026 | 1,700.00 | 1,700.00 | 1,637.00 | 1,650.00 | 1,650.00 | -2.08% | 28,789 |
| Sep 10, 2026 | 1,585.00 | 1,698.00 | 1,551.00 | 1,685.00 | 1,685.00 | 7.19% | 86,744 |
| Sep 9, 2026 | 1,569.00 | 1,650.00 | 1,550.00 | 1,572.00 | 1,572.00 | 2.08% | 65,139 |
| Sep 8, 2026 | 1,537.00 | 1,601.00 | 1,504.00 | 1,540.00 | 1,540.00 | 1.72% | 103,793 |
| Sep 7, 2026 | 1,544.00 | 1,570.00 | 1,462.00 | 1,514.00 | 1,514.00 | -0.59% | 9,605 |
| Sep 4, 2026 | 1,494.00 | 1,554.00 | 1,469.00 | 1,523.00 | 1,523.00 | -1.49% | 33,173 |
| Sep 3, 2026 | 1,540.00 | 1,566.00 | 1,460.00 | 1,546.00 | 1,546.00 | -0.32% | 154,498 |
| Sep 2, 2026 | 1,329.00 | 1,582.00 | 1,329.00 | 1,551.00 | 1,551.00 | 18.22% | 406,900 |
| Sep 1, 2026 | 1,353.00 | 1,381.00 | 1,310.00 | 1,312.00 | 1,312.00 | -3.74% | 54,905 |
| Aug 31, 2026 | 1,369.00 | 1,440.00 | 1,330.00 | 1,363.00 | 1,363.00 | 2.25% | 179,816 |
| Aug 28, 2026 | 1,341.00 | 1,369.00 | 1,269.00 | 1,333.00 | 1,333.00 | - | 264,373 |
| Aug 27, 2026 | 1,186.00 | 1,340.00 | 1,186.00 | 1,333.00 | 1,333.00 | 12.02% | 936,612 |
| Aug 26, 2026 | 1,300.00 | 1,300.00 | 1,138.00 | 1,190.00 | 1,190.00 | -10.46% | 688,964 |
| Aug 25, 2026 | 1,475.00 | 1,475.00 | 1,320.00 | 1,329.00 | 1,329.00 | -10.75% | 311,340 |
| Aug 24, 2026 | 1,563.00 | 1,563.00 | 1,487.00 | 1,489.00 | 1,489.00 | -6.35% | 113,007 |
| Aug 21, 2026 | 1,564.00 | 1,602.00 | 1,526.00 | 1,590.00 | 1,590.00 | 0.19% | 59,933 |
| Aug 20, 2026 | 1,593.00 | 1,625.00 | 1,538.00 | 1,587.00 | 1,587.00 | -0.87% | 55,774 |
| Aug 19, 2026 | 1,582.00 | 1,722.00 | 1,570.00 | 1,601.00 | 1,601.00 | 2.50% | 156,404 |
| Aug 18, 2026 | 1,570.00 | 1,622.00 | 1,517.00 | 1,562.00 | 1,562.00 | 0.64% | 52,307 |
| Aug 14, 2026 | 1,709.00 | 1,727.00 | 1,455.00 | 1,552.00 | 1,552.00 | -6.22% | 425,656 |
| Aug 13, 2026 | 1,653.00 | 1,688.00 | 1,625.00 | 1,655.00 | 1,655.00 | 0.98% | 83,543 |
| Aug 12, 2026 | 1,752.00 | 1,775.00 | 1,625.00 | 1,639.00 | 1,639.00 | -6.50% | 118,708 |
| Aug 11, 2026 | 1,795.00 | 1,814.00 | 1,753.00 | 1,753.00 | 1,753.00 | -2.01% | 33,212 |
| Aug 10, 2026 | 1,830.00 | 1,838.00 | 1,783.00 | 1,789.00 | 1,789.00 | -2.24% | 27,297 |
| Aug 7, 2026 | 1,871.00 | 1,883.00 | 1,791.00 | 1,830.00 | 1,830.00 | 0.49% | 24,746 |
| Aug 6, 2026 | 1,792.00 | 1,924.00 | 1,745.00 | 1,821.00 | 1,821.00 | 1.00% | 69,924 |
| Aug 5, 2026 | 1,825.00 | 1,836.00 | 1,773.00 | 1,803.00 | 1,803.00 | -0.33% | 38,250 |
| Aug 4, 2026 | 1,901.00 | 1,901.00 | 1,800.00 | 1,809.00 | 1,809.00 | -2.64% | 69,766 |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,790.00 | 1,858.00 | 1,858.00 | 0.98% | 42,335 |
| Jul 31, 2026 | 1,907.00 | 1,907.00 | 1,750.00 | 1,840.00 | 1,840.00 | -1.76% | 155,883 |
| Jul 30, 2026 | 1,796.00 | 1,891.00 | 1,785.00 | 1,873.00 | 1,873.00 | 4.35% | 150,496 |
| Jul 29, 2026 | 1,923.00 | 1,959.00 | 1,780.00 | 1,795.00 | 1,795.00 | -5.43% | 260,804 |
| Jul 28, 2026 | 1,961.00 | 1,995.00 | 1,880.00 | 1,898.00 | 1,898.00 | -1.71% | 16,976 |
| Jul 27, 2026 | 1,967.00 | 1,973.00 | 1,880.00 | 1,931.00 | 1,931.00 | -2.23% | 41,724 |
| Jul 24, 2026 | 1,930.00 | 1,995.00 | 1,869.00 | 1,975.00 | 1,975.00 | 0.46% | 19,705 |
| Jul 23, 2026 | 1,917.00 | 1,985.00 | 1,885.00 | 1,966.00 | 1,966.00 | 3.15% | 39,870 |
| Jul 22, 2026 | 1,838.00 | 1,937.00 | 1,835.00 | 1,906.00 | 1,906.00 | 4.78% | 47,330 |
| Jul 21, 2026 | 1,864.00 | 1,877.00 | 1,800.00 | 1,819.00 | 1,819.00 | -2.47% | 69,800 |
| Jul 20, 2026 | 1,908.00 | 1,908.00 | 1,846.00 | 1,865.00 | 1,865.00 | -4.60% | 25,635 |
| Jul 17, 2026 | 1,906.00 | 1,986.00 | 1,855.00 | 1,955.00 | 1,955.00 | 3.93% | 17,394 |
| Jul 16, 2026 | 1,928.00 | 1,941.00 | 1,868.00 | 1,881.00 | 1,881.00 | -4.81% | 40,346 |
| Jul 15, 2026 | 2,072.00 | 2,072.00 | 1,948.00 | 1,976.00 | 1,976.00 | -4.82% | 29,866 |