Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
3.780
+0.160 (4.42%)
At close: Apr 10, 2026, 4:00 PM EDT
3.767
-0.013 (-0.34%)
After-hours: Apr 10, 2026, 7:04 PM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | 4.42% | 2,163,697 |
| Apr 9, 2026 | 3.61 | 3.78 | 3.54 | 3.62 | 3.62 | -0.82% | 2,208,696 |
| Apr 8, 2026 | 3.60 | 3.73 | 3.45 | 3.65 | 3.65 | 3.11% | 2,735,475 |
| Apr 7, 2026 | 3.38 | 3.59 | 3.34 | 3.54 | 3.54 | 6.95% | 6,484,998 |
| Apr 6, 2026 | 3.59 | 3.63 | 3.30 | 3.31 | 3.31 | -8.31% | 2,596,202 |
| Apr 2, 2026 | 3.45 | 3.63 | 3.42 | 3.61 | 3.61 | 2.27% | 1,264,073 |
| Apr 1, 2026 | 3.85 | 3.91 | 3.53 | 3.53 | 3.53 | -3.55% | 2,278,059 |
| Mar 31, 2026 | 3.54 | 3.69 | 3.48 | 3.66 | 3.66 | 5.48% | 2,561,629 |
| Mar 30, 2026 | 3.59 | 3.66 | 3.46 | 3.47 | 3.47 | -1.42% | 2,600,531 |
| Mar 27, 2026 | 3.70 | 3.85 | 3.40 | 3.52 | 3.52 | -10.66% | 8,203,553 |
| Mar 26, 2026 | 3.97 | 4.07 | 3.88 | 3.94 | 3.94 | -7.08% | 3,376,502 |
| Mar 25, 2026 | 4.29 | 4.42 | 4.12 | 4.24 | 4.24 | 0.95% | 2,868,771 |
| Mar 24, 2026 | 4.01 | 4.24 | 3.92 | 4.20 | 4.20 | 3.70% | 3,625,195 |
| Mar 23, 2026 | 3.97 | 4.18 | 3.75 | 4.05 | 4.05 | 4.38% | 4,744,291 |
| Mar 20, 2026 | 4.60 | 4.60 | 3.86 | 3.88 | 3.88 | -15.65% | 5,120,613 |
| Mar 19, 2026 | 4.51 | 4.68 | 4.34 | 4.60 | 4.60 | -0.22% | 2,249,879 |
| Mar 18, 2026 | 4.74 | 4.82 | 4.61 | 4.61 | 4.61 | -3.56% | 2,103,703 |
| Mar 17, 2026 | 4.58 | 4.83 | 4.58 | 4.78 | 4.78 | 7.17% | 3,834,359 |
| Mar 16, 2026 | 4.45 | 4.55 | 4.43 | 4.46 | 4.46 | 1.83% | 1,170,751 |
| Mar 13, 2026 | 4.71 | 4.74 | 4.36 | 4.38 | 4.38 | -7.40% | 1,877,790 |
| Mar 12, 2026 | 4.62 | 4.86 | 4.61 | 4.73 | 4.73 | -0.42% | 4,175,882 |
| Mar 11, 2026 | 4.67 | 4.84 | 4.63 | 4.75 | 4.75 | 3.49% | 1,330,227 |
| Mar 10, 2026 | 4.80 | 4.86 | 4.55 | 4.59 | 4.59 | -3.97% | 2,088,886 |
| Mar 9, 2026 | 5.00 | 5.04 | 4.31 | 4.78 | 4.78 | -2.75% | 4,745,850 |
| Mar 6, 2026 | 5.06 | 5.30 | 4.41 | 4.92 | 4.92 | 0.10% | 8,891,937 |
| Mar 5, 2026 | 4.33 | 4.96 | 4.31 | 4.91 | 4.91 | 15.80% | 11,265,690 |
| Mar 4, 2026 | 3.76 | 4.29 | 3.72 | 4.24 | 4.24 | 14.59% | 5,251,874 |
| Mar 3, 2026 | 3.51 | 3.75 | 3.43 | 3.70 | 3.70 | 1.65% | 3,492,425 |
| Mar 2, 2026 | 3.64 | 3.72 | 3.56 | 3.64 | 3.64 | -4.96% | 1,902,446 |
| Feb 27, 2026 | 3.75 | 3.83 | 3.73 | 3.83 | 3.83 | 1.06% | 993,317 |
| Feb 26, 2026 | 3.77 | 3.80 | 3.64 | 3.79 | 3.79 | 0.26% | 842,253 |
| Feb 25, 2026 | 3.89 | 3.89 | 3.74 | 3.78 | 3.78 | -1.31% | 618,483 |
| Feb 24, 2026 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.13% | 753,661 |
| Feb 23, 2026 | 3.78 | 3.87 | 3.72 | 3.75 | 3.75 | -3.60% | 800,524 |
| Feb 20, 2026 | 3.80 | 3.89 | 3.79 | 3.89 | 3.89 | - | 638,383 |
| Feb 19, 2026 | 3.76 | 3.90 | 3.68 | 3.89 | 3.89 | 6.58% | 845,339 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.55 | 3.65 | 3.65 | 1.11% | 1,400,440 |
| Feb 17, 2026 | 3.77 | 3.80 | 3.47 | 3.61 | 3.61 | -5.74% | 1,535,507 |
| Feb 13, 2026 | 3.81 | 3.93 | 3.71 | 3.83 | 3.83 | 2.68% | 2,549,553 |
| Feb 12, 2026 | 4.22 | 4.22 | 3.37 | 3.73 | 3.73 | -13.26% | 5,089,714 |
| Feb 11, 2026 | 4.14 | 4.30 | 4.12 | 4.30 | 4.30 | 5.91% | 3,019,565 |
| Feb 10, 2026 | 3.77 | 4.07 | 3.74 | 4.06 | 4.06 | 10.03% | 2,873,920 |
| Feb 9, 2026 | 3.67 | 3.76 | 3.61 | 3.69 | 3.69 | 1.37% | 1,294,342 |
| Feb 6, 2026 | 3.50 | 3.72 | 3.50 | 3.64 | 3.64 | 5.51% | 1,484,546 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.45 | 3.45 | 3.45 | -5.74% | 1,669,100 |
| Feb 4, 2026 | 3.64 | 3.75 | 3.56 | 3.66 | 3.66 | 1.39% | 1,618,067 |
| Feb 3, 2026 | 3.62 | 3.71 | 3.55 | 3.61 | 3.61 | 4.03% | 1,664,565 |
| Feb 2, 2026 | 3.48 | 3.49 | 3.35 | 3.47 | 3.47 | -2.25% | 1,150,249 |
| Jan 30, 2026 | 3.54 | 3.65 | 3.48 | 3.55 | 3.55 | -4.05% | 1,739,358 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.52 | 3.70 | 3.70 | -1.07% | 1,440,877 |