Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
4.860
+0.040 (0.83%)
May 21, 2026, 11:51 AM EDT - Market open
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.84 | 4.87 | 4.81 | 4.84 | - | 0.31% | 130,318 |
| 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 |
| Apr 21, 2026 | 3.61 | 3.69 | 3.58 | 3.64 | 3.64 | 0.28% | 1,298,447 |
| Apr 20, 2026 | 3.64 | 3.68 | 3.56 | 3.63 | 3.63 | 1.68% | 1,496,257 |
| Apr 17, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | 3.57 | -4.80% | 2,711,534 |
| Apr 16, 2026 | 3.78 | 3.81 | 3.67 | 3.75 | 3.75 | 1.35% | 898,532 |
| Apr 15, 2026 | 4.04 | 4.05 | 3.67 | 3.70 | 3.70 | -7.50% | 2,242,829 |
| Apr 14, 2026 | 4.19 | 4.35 | 3.92 | 4.00 | 4.00 | -2.44% | 3,686,440 |
| Apr 13, 2026 | 3.79 | 4.10 | 3.77 | 4.10 | 4.10 | 8.47% | 3,323,812 |
| Apr 10, 2026 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | 4.42% | 2,164,017 |
| Apr 9, 2026 | 3.61 | 3.78 | 3.54 | 3.62 | 3.62 | -0.82% | 2,210,004 |
| Apr 8, 2026 | 3.60 | 3.73 | 3.45 | 3.65 | 3.65 | 3.11% | 2,760,509 |
| Apr 7, 2026 | 3.38 | 3.59 | 3.34 | 3.54 | 3.54 | 6.95% | 6,761,160 |
| Apr 6, 2026 | 3.59 | 3.63 | 3.30 | 3.31 | 3.31 | -8.31% | 2,610,497 |
| Apr 2, 2026 | 3.45 | 3.63 | 3.42 | 3.61 | 3.61 | 2.27% | 1,269,285 |
| Apr 1, 2026 | 3.85 | 3.91 | 3.53 | 3.53 | 3.53 | -3.55% | 2,279,568 |
| Mar 31, 2026 | 3.54 | 3.69 | 3.48 | 3.66 | 3.66 | 5.48% | 2,562,443 |
| Mar 30, 2026 | 3.59 | 3.66 | 3.46 | 3.47 | 3.47 | -1.42% | 2,607,845 |
| Mar 27, 2026 | 3.70 | 3.85 | 3.40 | 3.52 | 3.52 | -10.66% | 8,209,969 |
| Mar 26, 2026 | 3.97 | 4.07 | 3.88 | 3.94 | 3.94 | -7.08% | 3,405,908 |
| Mar 25, 2026 | 4.29 | 4.42 | 4.12 | 4.24 | 4.24 | 0.95% | 2,868,915 |
| Mar 24, 2026 | 4.01 | 4.24 | 3.92 | 4.20 | 4.20 | 3.70% | 3,627,425 |
| Mar 23, 2026 | 3.97 | 4.18 | 3.75 | 4.05 | 4.05 | 4.38% | 4,762,636 |
| Mar 20, 2026 | 4.60 | 4.60 | 3.86 | 3.88 | 3.88 | -15.65% | 5,240,244 |
| Mar 19, 2026 | 4.51 | 4.68 | 4.34 | 4.60 | 4.60 | -0.22% | 2,284,262 |
| Mar 18, 2026 | 4.74 | 4.82 | 4.61 | 4.61 | 4.61 | -3.56% | 2,117,544 |
| Mar 17, 2026 | 4.58 | 4.83 | 4.58 | 4.78 | 4.78 | 7.17% | 3,839,219 |
| Mar 16, 2026 | 4.45 | 4.55 | 4.43 | 4.46 | 4.46 | 1.83% | 1,170,950 |
| Mar 13, 2026 | 4.71 | 4.74 | 4.36 | 4.38 | 4.38 | -7.40% | 1,903,576 |
| Mar 12, 2026 | 4.62 | 4.86 | 4.61 | 4.73 | 4.73 | -0.42% | 4,185,812 |