Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
2.450
+0.100 (4.26%)
At close: Jul 2, 2026, 4:00 PM EDT
2.440
-0.010 (-0.41%)
After-hours: Jul 2, 2026, 7:45 PM EDT
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.36 | 2.50 | 2.36 | 2.45 | 2.45 | 4.26% | 1,511,167 |
| Jul 1, 2026 | 2.46 | 2.55 | 2.35 | 2.35 | 2.35 | -3.69% | 1,424,711 |
| Jun 30, 2026 | 2.34 | 2.49 | 2.25 | 2.44 | 2.44 | -2.79% | 2,812,575 |
| Jun 29, 2026 | 2.52 | 2.61 | 2.44 | 2.51 | 2.51 | 1.21% | 2,639,559 |
| Jun 26, 2026 | 2.51 | 2.70 | 2.34 | 2.48 | 2.48 | -7.12% | 4,332,348 |
| Jun 25, 2026 | 2.90 | 2.93 | 2.51 | 2.67 | 2.67 | -8.87% | 4,456,791 |
| Jun 24, 2026 | 2.94 | 3.00 | 2.90 | 2.93 | 2.93 | -1.35% | 1,359,452 |
| Jun 23, 2026 | 2.88 | 3.05 | 2.83 | 2.97 | 2.97 | 1.37% | 2,460,890 |
| Jun 22, 2026 | 2.96 | 2.98 | 2.80 | 2.93 | 2.93 | -0.34% | 3,411,358 |
| Jun 18, 2026 | 3.22 | 3.25 | 2.91 | 2.94 | 2.94 | -12.50% | 5,093,256 |
| Jun 17, 2026 | 3.38 | 3.61 | 3.34 | 3.36 | 3.36 | 0.90% | 2,251,593 |
| Jun 16, 2026 | 3.59 | 3.60 | 3.14 | 3.33 | 3.33 | -10.72% | 6,730,432 |
| Jun 15, 2026 | 3.65 | 3.74 | 3.60 | 3.73 | 3.73 | 1.63% | 3,738,978 |
| Jun 12, 2026 | 3.83 | 3.87 | 3.66 | 3.67 | 3.67 | -4.18% | 1,567,659 |
| Jun 11, 2026 | 3.88 | 4.06 | 3.72 | 3.83 | 3.83 | 4.08% | 2,699,175 |
| Jun 10, 2026 | 3.61 | 3.78 | 3.60 | 3.68 | 3.68 | 0.82% | 2,189,929 |
| Jun 9, 2026 | 3.66 | 3.80 | 3.48 | 3.65 | 3.65 | 3.40% | 5,710,036 |
| Jun 8, 2026 | 3.52 | 3.64 | 3.49 | 3.53 | 3.53 | 1.44% | 3,532,459 |
| Jun 5, 2026 | 3.71 | 3.72 | 3.46 | 3.48 | 3.48 | -7.45% | 4,674,175 |
| Jun 4, 2026 | 3.80 | 3.85 | 3.71 | 3.76 | 3.76 | -1.05% | 817,035 |
| Jun 3, 2026 | 3.91 | 4.02 | 3.74 | 3.80 | 3.80 | -5.94% | 2,699,606 |
| Jun 2, 2026 | 4.12 | 4.20 | 3.86 | 4.04 | 4.04 | -1.46% | 1,774,522 |
| Jun 1, 2026 | 4.22 | 4.23 | 4.05 | 4.10 | 4.10 | -1.44% | 1,006,706 |
| May 29, 2026 | 4.31 | 4.33 | 4.13 | 4.16 | 4.16 | -6.73% | 1,239,366 |
| May 28, 2026 | 4.42 | 4.57 | 4.32 | 4.46 | 4.46 | -0.22% | 1,423,553 |
| May 27, 2026 | 4.58 | 4.73 | 4.46 | 4.47 | 4.47 | -5.50% | 1,421,704 |
| May 26, 2026 | 4.91 | 5.00 | 4.53 | 4.73 | 4.73 | -2.07% | 1,173,306 |
| May 22, 2026 | 4.81 | 4.90 | 4.74 | 4.83 | 4.83 | 0.84% | 659,646 |
| May 21, 2026 | 4.84 | 4.87 | 4.77 | 4.79 | 4.79 | -0.62% | 848,415 |
| May 20, 2026 | 4.82 | 4.98 | 4.81 | 4.82 | 4.82 | -0.62% | 921,869 |
| May 19, 2026 | 4.97 | 5.06 | 4.76 | 4.85 | 4.85 | -3.39% | 2,364,420 |
| May 18, 2026 | 4.69 | 5.04 | 4.45 | 5.02 | 5.02 | 2.45% | 1,849,557 |
| May 15, 2026 | 4.73 | 4.96 | 4.61 | 4.90 | 4.90 | -1.21% | 2,629,501 |
| May 14, 2026 | 4.73 | 5.21 | 4.73 | 4.96 | 4.96 | -0.20% | 3,152,879 |
| May 13, 2026 | 4.91 | 5.40 | 4.84 | 4.97 | 4.97 | 3.76% | 5,935,504 |
| May 12, 2026 | 4.14 | 4.90 | 4.14 | 4.79 | 4.79 | 26.05% | 9,027,057 |
| May 11, 2026 | 3.82 | 3.87 | 3.68 | 3.80 | 3.80 | 2.98% | 1,286,703 |
| May 8, 2026 | 3.70 | 3.74 | 3.60 | 3.69 | 3.69 | - | 1,474,373 |
| May 7, 2026 | 3.93 | 3.97 | 3.69 | 3.69 | 3.69 | -4.40% | 1,304,578 |
| May 6, 2026 | 3.74 | 3.92 | 3.72 | 3.86 | 3.86 | - | 1,186,622 |
| May 5, 2026 | 3.91 | 4.06 | 3.82 | 3.86 | 3.86 | 0.26% | 2,153,509 |
| May 4, 2026 | 3.84 | 3.94 | 3.75 | 3.85 | 3.85 | -1.53% | 1,682,769 |
| May 1, 2026 | 3.86 | 4.00 | 3.82 | 3.91 | 3.91 | 1.82% | 2,688,290 |
| Apr 30, 2026 | 3.70 | 3.88 | 3.70 | 3.84 | 3.84 | 6.37% | 2,120,394 |
| Apr 29, 2026 | 3.46 | 3.64 | 3.45 | 3.61 | 3.61 | 4.94% | 3,162,320 |
| Apr 28, 2026 | 3.35 | 3.48 | 3.31 | 3.44 | 3.44 | 1.78% | 794,467 |
| Apr 27, 2026 | 3.46 | 3.53 | 3.38 | 3.38 | 3.38 | -0.59% | 786,704 |
| Apr 24, 2026 | 3.26 | 3.45 | 3.23 | 3.40 | 3.40 | 3.34% | 1,245,826 |
| Apr 23, 2026 | 3.49 | 3.49 | 3.26 | 3.29 | 3.29 | -4.91% | 2,249,266 |
| Apr 22, 2026 | 3.54 | 3.69 | 3.36 | 3.46 | 3.46 | -4.95% | 3,366,788 |