Braskem S.A. (BCBA:BAK)
Argentina · Delayed Price · Currency is ARS 1,552.00
-103.00 (-6.22%)
At close: Aug 14, 2026
BCBA:BAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 2,107.00 | 2,139.00 | 2,031.00 | 2,076.00 | 2,076.00 | -1.94% | 27,422 |
| Jul 13, 2026 | 2,047.00 | 2,126.00 | 2,021.00 | 2,117.00 | 2,117.00 | 3.77% | 152,897 |
| Jul 10, 2026 | 1,970.00 | 2,045.00 | 1,938.00 | 2,040.00 | 2,040.00 | 5.54% | 82,241 |
| Jul 8, 2026 | 1,908.00 | 1,945.00 | 1,820.00 | 1,933.00 | 1,933.00 | 2.44% | 32,407 |
| Jul 7, 2026 | 1,861.00 | 1,899.00 | 1,812.00 | 1,887.00 | 1,887.00 | 0.32% | 116,989 |
| Jul 6, 2026 | 1,919.00 | 1,919.00 | 1,840.00 | 1,881.00 | 1,881.00 | -4.32% | 114,829 |
| Jul 3, 2026 | 2,000.00 | 2,000.00 | 1,903.00 | 1,966.00 | 1,966.00 | 2.18% | 3,446 |
| Jul 2, 2026 | 1,864.00 | 1,953.00 | 1,862.00 | 1,924.00 | 1,924.00 | 2.89% | 50,541 |
| Jul 1, 2026 | 1,952.00 | 1,991.00 | 1,854.00 | 1,870.00 | 1,870.00 | -2.25% | 69,071 |
| Jun 30, 2026 | 1,910.00 | 1,950.00 | 1,747.00 | 1,913.00 | 1,913.00 | -3.92% | 113,677 |
| Jun 29, 2026 | 1,958.00 | 2,020.00 | 1,899.00 | 1,991.00 | 1,991.00 | 3.70% | 37,238 |
| Jun 26, 2026 | 1,964.00 | 2,015.00 | 1,829.00 | 1,920.00 | 1,920.00 | -7.02% | 303,397 |
| Jun 25, 2026 | 2,282.00 | 2,282.00 | 1,956.00 | 2,065.00 | 2,065.00 | -9.47% | 276,330 |
| Jun 24, 2026 | 2,279.00 | 2,330.00 | 2,241.00 | 2,281.00 | 2,281.00 | -1.64% | 21,613 |
| Jun 23, 2026 | 2,210.00 | 2,345.00 | 2,170.00 | 2,319.00 | 2,319.00 | 3.02% | 51,080 |
| Jun 22, 2026 | 2,420.00 | 2,420.00 | 2,141.00 | 2,251.00 | 2,251.00 | -8.87% | 432,202 |
| Jun 19, 2026 | 2,420.00 | 2,490.00 | 2,254.00 | 2,470.00 | 2,470.00 | 6.24% | 16,480 |
| Jun 18, 2026 | 2,462.00 | 2,500.00 | 2,202.00 | 2,325.00 | 2,325.00 | -7.37% | 209,449 |
| Jun 17, 2026 | 2,542.50 | 2,715.00 | 2,475.00 | 2,510.00 | 2,510.00 | 0.56% | 82,855 |
| Jun 16, 2026 | 2,710.00 | 2,710.00 | 2,355.00 | 2,496.00 | 2,496.00 | -9.40% | 365,883 |
| Jun 12, 2026 | 2,867.50 | 2,900.00 | 2,750.00 | 2,755.00 | 2,755.00 | -3.42% | 10,247 |
| Jun 11, 2026 | 2,865.00 | 3,055.00 | 2,777.50 | 2,852.50 | 2,852.50 | 3.54% | 72,067 |
| Jun 10, 2026 | 2,745.00 | 2,840.00 | 2,720.00 | 2,755.00 | 2,755.00 | 0.55% | 11,339 |
| Jun 9, 2026 | 2,722.50 | 2,865.00 | 2,630.00 | 2,740.00 | 2,740.00 | 2.62% | 33,964 |
| Jun 8, 2026 | 2,650.00 | 2,760.00 | 2,642.50 | 2,670.00 | 2,670.00 | 0.66% | 24,266 |
| Jun 5, 2026 | 2,830.00 | 2,830.00 | 2,625.00 | 2,652.50 | 2,652.50 | -6.52% | 64,457 |
| Jun 4, 2026 | 2,897.50 | 2,910.00 | 2,800.00 | 2,837.50 | 2,837.50 | -0.70% | 21,527 |