Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.890
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
3.930
+0.040 (1.03%)
After-hours: Feb 20, 2026, 7:56 PM EST
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.80 | 3.89 | 3.79 | 3.89 | 3.89 | - | 637,745 |
| Feb 19, 2026 | 3.76 | 3.90 | 3.68 | 3.89 | 3.89 | 6.58% | 845,338 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.55 | 3.65 | 3.65 | 1.11% | 1,399,904 |
| Feb 17, 2026 | 3.77 | 3.80 | 3.47 | 3.61 | 3.61 | -5.74% | 1,535,503 |
| Feb 13, 2026 | 3.81 | 3.93 | 3.71 | 3.83 | 3.83 | 2.68% | 2,145,739 |
| Feb 12, 2026 | 4.22 | 4.22 | 3.37 | 3.73 | 3.73 | -13.26% | 5,067,923 |
| Feb 11, 2026 | 4.14 | 4.30 | 4.12 | 4.30 | 4.30 | 5.91% | 3,017,639 |
| Feb 10, 2026 | 3.77 | 4.07 | 3.74 | 4.06 | 4.06 | 10.03% | 2,871,457 |
| Feb 9, 2026 | 3.67 | 3.76 | 3.61 | 3.69 | 3.69 | 1.37% | 1,280,541 |
| Feb 6, 2026 | 3.50 | 3.72 | 3.50 | 3.64 | 3.64 | 5.51% | 1,483,944 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.45 | 3.45 | 3.45 | -5.74% | 1,605,949 |
| Feb 4, 2026 | 3.64 | 3.75 | 3.56 | 3.66 | 3.66 | 1.39% | 1,617,722 |
| Feb 3, 2026 | 3.62 | 3.71 | 3.55 | 3.61 | 3.61 | 4.03% | 1,655,736 |
| Feb 2, 2026 | 3.48 | 3.49 | 3.35 | 3.47 | 3.47 | -2.25% | 1,149,419 |
| Jan 30, 2026 | 3.54 | 3.65 | 3.48 | 3.55 | 3.55 | -4.05% | 1,739,349 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.52 | 3.70 | 3.70 | -1.07% | 1,400,815 |
| Jan 28, 2026 | 3.89 | 3.95 | 3.67 | 3.74 | 3.74 | -2.60% | 1,650,660 |
| Jan 27, 2026 | 3.89 | 3.97 | 3.78 | 3.84 | 3.84 | 3.78% | 2,473,874 |
| Jan 26, 2026 | 3.61 | 3.78 | 3.59 | 3.70 | 3.70 | 1.93% | 1,894,935 |
| Jan 23, 2026 | 3.33 | 3.66 | 3.32 | 3.63 | 3.63 | 8.68% | 1,815,284 |
| Jan 22, 2026 | 3.38 | 3.51 | 3.32 | 3.34 | 3.34 | 1.21% | 2,465,957 |
| Jan 21, 2026 | 3.11 | 3.34 | 3.09 | 3.30 | 3.30 | 8.55% | 2,041,936 |
| Jan 20, 2026 | 3.05 | 3.12 | 3.04 | 3.04 | 3.04 | -2.25% | 735,196 |
| Jan 16, 2026 | 3.15 | 3.17 | 3.01 | 3.11 | 3.11 | -6.04% | 1,727,641 |
| Jan 15, 2026 | 3.24 | 3.37 | 3.19 | 3.31 | 3.31 | 1.85% | 923,423 |
| Jan 14, 2026 | 3.15 | 3.30 | 3.13 | 3.25 | 3.25 | 2.85% | 1,453,575 |
| Jan 13, 2026 | 3.09 | 3.19 | 3.05 | 3.16 | 3.16 | 1.28% | 1,160,775 |
| Jan 12, 2026 | 3.09 | 3.22 | 3.08 | 3.12 | 3.12 | 1.30% | 1,620,228 |
| Jan 9, 2026 | 2.98 | 3.21 | 2.94 | 3.08 | 3.08 | 5.48% | 1,795,189 |
| Jan 8, 2026 | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | 0.69% | 970,549 |
| Jan 7, 2026 | 2.98 | 3.00 | 2.85 | 2.90 | 2.90 | -3.97% | 1,032,330 |
| Jan 6, 2026 | 2.91 | 3.09 | 2.91 | 3.02 | 3.02 | 5.59% | 1,455,593 |
| Jan 5, 2026 | 2.90 | 2.91 | 2.82 | 2.86 | 2.86 | -2.05% | 1,418,397 |
| Jan 2, 2026 | 2.91 | 2.93 | 2.87 | 2.92 | 2.92 | -1.02% | 560,513 |
| Dec 31, 2025 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | -0.34% | 455,981 |
| Dec 30, 2025 | 2.91 | 3.03 | 2.91 | 2.96 | 2.96 | 1.02% | 741,217 |
| Dec 29, 2025 | 2.88 | 2.95 | 2.86 | 2.93 | 2.93 | - | 761,908 |
| Dec 26, 2025 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | -4.87% | 1,218,968 |
| Dec 24, 2025 | 2.94 | 3.13 | 2.91 | 3.08 | 3.08 | 10.39% | 1,334,848 |
| Dec 23, 2025 | 2.89 | 2.89 | 2.78 | 2.79 | 2.79 | -4.78% | 874,226 |
| Dec 22, 2025 | 2.89 | 2.95 | 2.87 | 2.93 | 2.93 | 4.64% | 1,282,891 |
| Dec 19, 2025 | 2.71 | 2.84 | 2.70 | 2.80 | 2.80 | 3.32% | 695,264 |
| Dec 18, 2025 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | 0.37% | 475,206 |
| Dec 17, 2025 | 2.70 | 2.76 | 2.67 | 2.70 | 2.70 | -4.93% | 695,919 |
| Dec 16, 2025 | 2.81 | 2.85 | 2.75 | 2.84 | 2.84 | -0.70% | 965,270 |
| Dec 15, 2025 | 3.04 | 3.10 | 2.82 | 2.86 | 2.86 | -1.72% | 1,669,199 |
| Dec 12, 2025 | 2.95 | 3.00 | 2.90 | 2.91 | 2.91 | -2.02% | 534,112 |
| Dec 11, 2025 | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | 1.02% | 663,923 |
| Dec 10, 2025 | 2.94 | 3.01 | 2.92 | 2.94 | 2.94 | -1.34% | 534,642 |
| Dec 9, 2025 | 2.86 | 2.99 | 2.83 | 2.98 | 2.98 | 2.41% | 604,508 |