Braskem S.A. (BCBA:BAKD)
Argentina · Delayed Price · Currency is ARS · Price in USD 0.8110
-0.0550 (-6.35%)
At close: Sep 23, 2026
BCBA:BAKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -6.35% | 10,007 |
| Sep 22, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -4.42% | 3,331 |
| Sep 21, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.44% | 83 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.63% | 1,516 |
| Sep 17, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 1.74% | 2,833 |
| Sep 16, 2026 | 1.11 | 1.11 | 0.91 | 0.92 | 0.92 | -15.98% | 13,185 |
| Sep 15, 2026 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | 7.35% | 8,811 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 7,153 |
| Sep 11, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -1.38% | 2,529 |
| Sep 10, 2026 | 1.05 | 1.13 | 1.03 | 1.09 | 1.09 | 4.33% | 1,938 |
| Sep 9, 2026 | 1.04 | 1.10 | 1.03 | 1.04 | 1.04 | 1.96% | 3,304 |
| Sep 8, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,748 |
| Sep 7, 2026 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | 2.00% | 207 |
| Sep 4, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.44% | 1,125 |
| Sep 3, 2026 | 1.02 | 1.03 | 0.97 | 1.03 | 1.03 | -2.84% | 1,112 |
| Sep 2, 2026 | 0.93 | 1.06 | 0.92 | 1.06 | 1.06 | 22.67% | 17,781 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.82% | 1,353 |
| Aug 31, 2026 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 1.03% | 2,409 |
| Aug 28, 2026 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | 2.34% | 1,862 |
| Aug 27, 2026 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 11.17% | 22,053 |
| Aug 26, 2026 | 0.83 | 0.83 | 0.74 | 0.77 | 0.77 | -11.60% | 29,214 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -10.76% | 21,267 |
| Aug 24, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -6.15% | 3,247 |
| Aug 21, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | -1.42% | 4,023 |
| Aug 20, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.96% | 878 |
| Aug 19, 2026 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 1.95% | 1,180 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.38% | 261 |
| 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 |