Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
1.540
+0.020 (1.32%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Braskem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2.35 | 2.39 | 2.27 | 2.29 | 2.29 | -1.72% | 1,172,049 |
| Aug 6, 2026 | 2.25 | 2.43 | 2.20 | 2.33 | 2.33 | 3.10% | 1,354,491 |
| Aug 5, 2026 | 2.32 | 2.33 | 2.24 | 2.26 | 2.26 | -0.88% | 1,282,381 |
| Aug 4, 2026 | 2.38 | 2.39 | 2.27 | 2.28 | 2.28 | -1.72% | 1,157,955 |
| Aug 3, 2026 | 2.33 | 2.38 | 2.26 | 2.32 | 2.32 | -0.43% | 812,485 |
| Jul 31, 2026 | 2.42 | 2.42 | 2.20 | 2.33 | 2.33 | -3.32% | 2,523,730 |
| Jul 30, 2026 | 2.26 | 2.41 | 2.23 | 2.41 | 2.41 | 6.64% | 1,830,117 |
| Jul 29, 2026 | 2.36 | 2.46 | 2.22 | 2.26 | 2.26 | -4.64% | 3,645,988 |
| Jul 28, 2026 | 2.43 | 2.49 | 2.35 | 2.37 | 2.37 | -2.87% | 1,047,723 |
| Jul 27, 2026 | 2.41 | 2.47 | 2.34 | 2.44 | 2.44 | -0.81% | 1,441,737 |
| Jul 24, 2026 | 2.45 | 2.50 | 2.37 | 2.46 | 2.46 | -0.40% | 1,552,770 |
| Jul 23, 2026 | 2.45 | 2.52 | 2.41 | 2.47 | 2.47 | 1.65% | 1,734,001 |
| Jul 22, 2026 | 2.33 | 2.47 | 2.31 | 2.43 | 2.43 | 4.74% | 1,575,200 |
| Jul 21, 2026 | 2.34 | 2.38 | 2.28 | 2.32 | 2.32 | -1.69% | 1,759,355 |
| Jul 20, 2026 | 2.41 | 2.42 | 2.33 | 2.36 | 2.36 | -4.07% | 1,043,720 |
| Jul 17, 2026 | 2.39 | 2.52 | 2.37 | 2.46 | 2.46 | 2.50% | 1,473,990 |