Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
1.680
+0.020 (1.20%)
Oct 19, 2026, 9:40 AM EDT - Market open
Braskem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 54,161 |
| Oct 16, 2026 | 1.73 | 1.78 | 1.64 | 1.66 | 1.66 | -8.29% | 2,116,702 |
| Oct 15, 2026 | 1.79 | 1.83 | 1.74 | 1.81 | 1.81 | -1.63% | 3,319,883 |
| Oct 14, 2026 | 1.78 | 1.86 | 1.76 | 1.84 | 1.84 | -1.60% | 1,293,815 |
| Oct 13, 2026 | 1.70 | 1.87 | 1.65 | 1.87 | 1.87 | 5.06% | 3,610,135 |
| Oct 12, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 627,926 |
| Oct 9, 2026 | 1.79 | 1.88 | 1.71 | 1.82 | 1.82 | - | 2,944,758 |
| Oct 8, 2026 | 1.68 | 1.89 | 1.67 | 1.82 | 1.82 | 2.82% | 6,088,873 |
| Oct 7, 2026 | 1.66 | 1.83 | 1.64 | 1.77 | 1.77 | 5.99% | 3,013,288 |
| Oct 6, 2026 | 1.65 | 1.71 | 1.64 | 1.67 | 1.67 | 3.73% | 869,886 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | 3.87% | 1,476,695 |
| Oct 2, 2026 | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | - | 1,054,715 |
| Oct 1, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 6.90% | 1,290,796 |
| Sep 30, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | 2.11% | 752,914 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.40 | 1.42 | 1.42 | -4.70% | 1,878,154 |
| Sep 28, 2026 | 1.49 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 2,082,151 |
| Sep 25, 2026 | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | 1.32% | 1,452,043 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 1,633,758 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.54 | 1.54 | 1.54 | -7.78% | 1,651,076 |
| Sep 22, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -3.47% | 1,398,273 |
| Sep 21, 2026 | 1.76 | 1.79 | 1.69 | 1.73 | 1.73 | 1.76% | 1,409,589 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -5.03% | 1,591,682 |
| Sep 17, 2026 | 1.77 | 1.80 | 1.70 | 1.79 | 1.79 | 1.13% | 970,879 |
| Sep 16, 2026 | 1.84 | 1.87 | 1.76 | 1.77 | 1.77 | -15.71% | 2,601,391 |
| Sep 15, 2026 | 2.02 | 2.16 | 2.01 | 2.10 | 2.10 | 4.48% | 1,196,799 |
| Sep 14, 2026 | 2.05 | 2.07 | 1.96 | 2.01 | 2.01 | -3.37% | 1,101,089 |
| Sep 11, 2026 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -1.42% | 1,187,705 |
| Sep 10, 2026 | 1.97 | 2.13 | 1.96 | 2.11 | 2.11 | 7.11% | 2,674,573 |
| Sep 9, 2026 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | 2.60% | 1,799,166 |
| Sep 8, 2026 | 1.94 | 2.04 | 1.88 | 1.92 | 1.92 | 1.59% | 1,419,254 |
| Sep 4, 2026 | 1.94 | 1.97 | 1.86 | 1.89 | 1.89 | -2.58% | 888,186 |
| Sep 3, 2026 | 1.95 | 1.97 | 1.86 | 1.94 | 1.94 | -1.52% | 2,067,272 |
| Sep 2, 2026 | 1.69 | 2.00 | 1.69 | 1.97 | 1.97 | 19.39% | 4,001,384 |
| Sep 1, 2026 | 1.68 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 1,453,667 |
| Aug 31, 2026 | 1.69 | 1.79 | 1.67 | 1.70 | 1.70 | 1.19% | 1,986,113 |
| Aug 28, 2026 | 1.64 | 1.70 | 1.57 | 1.68 | 1.68 | 2.44% | 3,895,037 |
| Aug 27, 2026 | 1.49 | 1.67 | 1.49 | 1.64 | 1.64 | 10.81% | 8,000,525 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.40 | 1.48 | 1.48 | -9.20% | 11,505,033 |
| Aug 25, 2026 | 1.86 | 1.86 | 1.62 | 1.63 | 1.63 | -11.41% | 4,517,976 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -7.54% | 1,341,977 |
| Aug 21, 2026 | 1.95 | 2.00 | 1.91 | 1.99 | 1.99 | 0.51% | 1,204,399 |
| Aug 20, 2026 | 2.00 | 2.05 | 1.97 | 1.98 | 1.98 | -1.49% | 1,258,103 |
| Aug 19, 2026 | 1.97 | 2.20 | 1.97 | 2.01 | 2.01 | 2.03% | 2,960,798 |
| Aug 18, 2026 | 1.99 | 2.05 | 1.92 | 1.97 | 1.97 | -1.99% | 2,116,723 |
| Aug 17, 2026 | 1.90 | 2.05 | 1.85 | 2.01 | 2.01 | 3.08% | 1,950,921 |
| Aug 14, 2026 | 2.10 | 2.19 | 1.83 | 1.95 | 1.95 | -5.80% | 4,838,162 |
| Aug 13, 2026 | 2.04 | 2.12 | 2.04 | 2.07 | 2.07 | 1.47% | 1,388,305 |
| Aug 12, 2026 | 2.19 | 2.24 | 2.03 | 2.04 | 2.04 | -7.69% | 2,448,248 |
| Aug 11, 2026 | 2.26 | 2.29 | 2.20 | 2.21 | 2.21 | -0.90% | 1,067,015 |
| Aug 10, 2026 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -2.62% | 1,001,300 |