Braskem S.A. (BCBA:BAKD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.005
-0.100 (-9.05%)
Last updated: Aug 14, 2026, 3:16 PM BRT
BCBA:BAKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.12 | 1.12 | 0.97 | 1.05 | 1.05 | -4.98% | 15,190 |
| Aug 13, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.31% | 3,904 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -6.09% | 942 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.95% | 2,618 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.66% | 2,706 |
| Aug 7, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -2.43% | 775 |
| Aug 6, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 2.07% | 3,017 |
| Aug 5, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 379 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 2,926 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 4.31% | 2,868 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -4.92% | 256 |
| Jul 30, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 1,803 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 34,443 |
| Jul 28, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.95% | 328 |
| Jul 27, 2026 | 1.24 | 1.29 | 1.20 | 1.29 | 1.29 | -1.15% | 357 |
| Jul 24, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.77% | 104 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -0.39% | 340 |
| Jul 22, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 7.17% | 7,326 |
| Jul 21, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -6.32% | 5,377 |
| Jul 20, 2026 | 1.23 | 1.27 | 1.20 | 1.27 | 1.27 | 1.61% | 1,824 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -4.60% | 587 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.74% | 38 |
| Jul 14, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 229 |
| Jul 13, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 11.29% | 2,220 |
| Jul 8, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 958 |
| Jul 7, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 906 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 547 |
| Jul 3, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 1.18% | 445 |
| Jul 2, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.41% | 652 |
| Jul 1, 2026 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -1.97% | 890 |
| Jun 30, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | - | 907 |
| Jun 29, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | 1.60% | 639 |
| Jun 26, 2026 | 1.33 | 1.34 | 1.22 | 1.25 | 1.25 | -9.42% | 20,456 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.30 | 1.38 | 1.38 | -9.80% | 14,070 |
| Jun 24, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 0.99% | 1,349 |
| Jun 23, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | -1.94% | 1,408 |
| Jun 22, 2026 | 1.55 | 1.56 | 1.44 | 1.55 | 1.55 | -5.50% | 3,547 |
| Jun 19, 2026 | 1.72 | 1.72 | 1.56 | 1.64 | 1.64 | -7.89% | 2,051 |
| Jun 18, 2026 | 1.72 | 1.80 | 1.51 | 1.78 | 1.78 | 0.57% | 7,613 |
| Jun 17, 2026 | 1.80 | 1.89 | 1.73 | 1.77 | 1.77 | 4.44% | 955 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.63 | 1.69 | 1.69 | -13.33% | 12,229 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.45% | 20 |
| Jun 9, 2026 | 1.92 | 1.96 | 1.85 | 1.89 | 1.89 | 3.01% | 284 |
| Jun 8, 2026 | 1.82 | 1.85 | 1.75 | 1.83 | 1.83 | 1.10% | 1,003 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -7.42% | 2,901 |
| Jun 4, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.26% | 210 |
| Jun 3, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -8.12% | 5,496 |
| Jun 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.65% | 10 |
| Jun 1, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -2.30% | 218 |