Braskem S.A. (BCBA:BAK)
Argentina · Delayed Price · Currency is ARS 3,567.50
+47.50 (1.35%)
At close: May 22, 2026
BCBA:BAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,597.50 | 3,600.00 | 3,500.00 | 3,565.00 | 3,565.00 | 1.28% | 35,920 |
| May 21, 2026 | 3,607.50 | 3,625.00 | 3,512.50 | 3,520.00 | 3,520.00 | -1.74% | 7,017 |
| May 20, 2026 | 3,582.50 | 3,695.00 | 3,575.00 | 3,582.50 | 3,582.50 | 0.14% | 53,957 |
| May 19, 2026 | 3,695.00 | 3,757.50 | 3,540.00 | 3,577.50 | 3,577.50 | -3.70% | 22,363 |
| May 18, 2026 | 3,527.50 | 3,725.00 | 3,292.50 | 3,715.00 | 3,715.00 | 3.12% | 33,444 |
| May 15, 2026 | 3,482.50 | 3,677.50 | 3,427.50 | 3,602.50 | 3,602.50 | -0.89% | 53,068 |
| May 14, 2026 | 3,517.50 | 3,852.50 | 3,517.50 | 3,635.00 | 3,635.00 | -0.62% | 108,800 |
| May 13, 2026 | 3,600.00 | 3,972.50 | 3,585.00 | 3,657.50 | 3,657.50 | 4.43% | 339,787 |
| May 12, 2026 | 2,950.00 | 3,600.00 | 2,950.00 | 3,502.50 | 3,502.50 | 25.65% | 467,693 |
| May 11, 2026 | 2,822.50 | 2,885.00 | 2,732.50 | 2,787.50 | 2,787.50 | 2.20% | 13,516 |
| May 8, 2026 | 2,722.50 | 2,777.50 | 2,672.50 | 2,727.50 | 2,727.50 | -0.18% | 6,378 |
| May 7, 2026 | 2,935.00 | 2,935.00 | 2,725.00 | 2,732.50 | 2,732.50 | -3.45% | 9,751 |
| May 6, 2026 | 2,800.00 | 2,885.00 | 2,730.00 | 2,830.00 | 2,830.00 | -0.79% | 14,522 |
| May 5, 2026 | 2,900.00 | 3,005.00 | 2,835.00 | 2,852.50 | 2,852.50 | -0.09% | 39,982 |
| May 4, 2026 | 2,870.00 | 2,915.00 | 2,800.00 | 2,855.00 | 2,855.00 | - | 131,708 |
| Apr 30, 2026 | 2,757.50 | 2,877.50 | 2,747.50 | 2,855.00 | 2,855.00 | 6.23% | 62,490 |
| Apr 29, 2026 | 2,617.50 | 2,707.50 | 2,585.00 | 2,687.50 | 2,687.50 | 4.17% | 26,997 |
| Apr 28, 2026 | 2,570.00 | 2,617.50 | 2,515.00 | 2,580.00 | 2,580.00 | - | 11,090 |
| Apr 27, 2026 | 2,550.00 | 2,632.50 | 2,540.00 | 2,580.00 | 2,580.00 | 1.08% | 14,825 |
| Apr 24, 2026 | 2,500.00 | 2,585.00 | 2,401.00 | 2,552.50 | 2,552.50 | 4.61% | 115,886 |
| Apr 23, 2026 | 2,540.00 | 2,577.50 | 2,408.00 | 2,440.00 | 2,440.00 | -4.87% | 32,188 |
| Apr 22, 2026 | 2,630.00 | 2,705.00 | 2,460.00 | 2,565.00 | 2,565.00 | -2.93% | 55,030 |
| Apr 21, 2026 | 2,595.00 | 2,690.00 | 2,592.50 | 2,642.50 | 2,642.50 | - | 22,016 |
| Apr 20, 2026 | 2,620.00 | 2,700.00 | 2,575.00 | 2,642.50 | 2,642.50 | 2.32% | 60,556 |
| Apr 17, 2026 | 2,695.00 | 2,707.50 | 2,575.00 | 2,582.50 | 2,582.50 | -4.79% | 49,915 |
| Apr 16, 2026 | 2,717.50 | 2,755.00 | 2,640.00 | 2,712.50 | 2,712.50 | 0.18% | 60,679 |
| Apr 15, 2026 | 2,917.50 | 2,985.00 | 2,650.00 | 2,707.50 | 2,707.50 | -6.64% | 70,756 |
| Apr 14, 2026 | 3,050.00 | 3,180.00 | 2,860.00 | 2,900.00 | 2,900.00 | -3.41% | 192,827 |
| Apr 13, 2026 | 2,790.00 | 3,017.50 | 2,790.00 | 3,002.50 | 3,002.50 | 8.00% | 166,196 |
| Apr 10, 2026 | 2,755.00 | 2,792.50 | 2,705.00 | 2,780.00 | 2,780.00 | 4.12% | 27,684 |
| Apr 9, 2026 | 2,760.00 | 2,780.00 | 2,625.00 | 2,670.00 | 2,670.00 | -0.74% | 67,422 |
| Apr 8, 2026 | 2,645.00 | 2,767.50 | 2,537.50 | 2,690.00 | 2,690.00 | 2.28% | 73,349 |
| Apr 7, 2026 | 2,495.00 | 2,677.50 | 2,495.00 | 2,630.00 | 2,630.00 | 7.08% | 193,830 |
| Apr 6, 2026 | 2,635.00 | 2,670.00 | 2,431.00 | 2,456.00 | 2,456.00 | -6.44% | 111,155 |
| Apr 1, 2026 | 2,840.00 | 2,852.50 | 2,602.50 | 2,625.00 | 2,625.00 | -1.87% | 261,841 |
| Mar 31, 2026 | 2,565.00 | 2,725.00 | 2,540.00 | 2,675.00 | 2,675.00 | 4.80% | 36,758 |
| Mar 30, 2026 | 2,677.50 | 2,690.00 | 2,540.00 | 2,552.50 | 2,552.50 | -2.39% | 42,745 |
| Mar 27, 2026 | 2,692.50 | 2,740.00 | 2,479.00 | 2,615.00 | 2,615.00 | -7.68% | 86,404 |
| Mar 26, 2026 | 2,915.00 | 2,930.00 | 2,800.00 | 2,832.50 | 2,832.50 | -7.51% | 42,168 |
| Mar 25, 2026 | 3,122.50 | 3,222.50 | 2,995.00 | 3,062.50 | 3,062.50 | 2.25% | 131,491 |
| Mar 23, 2026 | 2,900.00 | 3,062.50 | 2,745.00 | 2,995.00 | 2,995.00 | 4.72% | 47,085 |
| Mar 20, 2026 | 3,365.00 | 3,365.00 | 2,850.00 | 2,860.00 | 2,860.00 | -14.88% | 131,773 |
| Mar 19, 2026 | 3,320.00 | 3,425.00 | 3,177.50 | 3,360.00 | 3,360.00 | -0.81% | 52,720 |
| Mar 18, 2026 | 3,457.50 | 3,557.50 | 3,382.50 | 3,387.50 | 3,387.50 | -2.87% | 21,836 |
| Mar 17, 2026 | 3,382.50 | 3,525.00 | 3,357.50 | 3,487.50 | 3,487.50 | 6.57% | 112,124 |
| Mar 16, 2026 | 3,247.50 | 3,320.00 | 3,240.00 | 3,272.50 | 3,272.50 | 2.75% | 28,045 |
| Mar 13, 2026 | 3,397.50 | 3,437.50 | 3,165.00 | 3,185.00 | 3,185.00 | -6.94% | 21,406 |
| Mar 12, 2026 | 3,420.00 | 3,557.50 | 3,370.00 | 3,422.50 | 3,422.50 | -0.58% | 87,894 |
| Mar 11, 2026 | 3,442.50 | 3,542.50 | 3,365.00 | 3,442.50 | 3,442.50 | 2.61% | 44,552 |
| Mar 10, 2026 | 3,515.00 | 3,515.00 | 3,310.00 | 3,355.00 | 3,355.00 | -4.69% | 66,620 |