Skip to main content
Braskem S.A. (BCBA:BAK)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,957.50
+210.00 (7.64%)
At close: Mar 4, 2026

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,690.003,000.002,682.502,975.002,975.008.28%162,292
Mar 3, 20262,592.502,752.502,507.502,747.502,747.503.19%25,215
Mar 2, 20262,700.002,702.502,587.502,662.502,662.50-2.83%27,043
Feb 27, 20262,755.002,807.502,740.002,740.002,740.00-0.54%22,642
Feb 26, 20262,800.002,800.002,672.502,755.002,755.00-0.45%40,387
Feb 25, 20262,715.002,815.002,712.502,767.502,767.500.82%92,164
Feb 24, 20262,710.002,755.002,642.502,745.002,745.001.20%32,991
Feb 23, 20262,682.502,770.002,682.502,712.502,712.50-3.13%32,911
Feb 20, 20262,782.502,815.002,687.502,800.002,800.000.90%18,965
Feb 19, 20262,650.002,802.502,650.002,775.002,775.005.51%24,615
Feb 18, 20262,720.002,775.002,620.002,630.002,630.00-7.80%58,634
Feb 13, 20262,775.002,897.502,717.502,852.502,852.502.61%89,465
Feb 12, 20263,037.503,070.002,700.002,780.002,780.00-11.39%220,527
Feb 11, 20263,007.503,150.003,007.503,137.503,137.507.08%210,485
Feb 10, 20262,732.502,982.502,727.502,930.002,930.005.68%49,967
Feb 9, 20262,730.002,787.502,667.502,772.502,772.502.78%56,252
Feb 6, 20262,550.002,767.502,547.502,697.502,697.503.15%76,240
Feb 5, 20262,705.002,747.502,577.502,615.002,615.00-3.33%37,174
Feb 4, 20262,670.002,787.502,655.002,705.002,705.001.22%84,050
Feb 3, 20262,602.502,750.002,602.502,672.502,672.504.50%38,458
Feb 2, 20262,635.002,647.502,483.002,557.502,557.50-3.49%236,656
Jan 30, 20262,750.002,787.502,600.002,650.002,650.00-4.76%36,830
Jan 29, 20262,817.502,862.502,640.002,782.502,782.50-0.27%50,584
Jan 28, 20262,947.503,032.502,762.502,790.002,790.00-2.53%60,458
Jan 27, 20262,810.003,010.002,810.002,862.502,862.503.71%677,961
Jan 26, 20262,697.502,847.502,680.002,760.002,760.003.66%57,471
Jan 23, 20262,525.002,680.002,500.002,662.502,662.505.65%64,959
Jan 22, 20262,461.002,635.002,461.002,520.002,520.003.24%140,236
Jan 21, 20262,345.002,450.002,334.002,441.002,441.005.85%154,104
Jan 20, 20262,363.002,365.002,294.002,306.002,306.00-4.63%217,384
Jan 19, 20262,371.002,477.002,328.002,418.002,418.002.33%4,344
Jan 16, 20262,489.002,489.002,280.002,363.002,363.00-6.60%179,797
Jan 15, 20262,488.002,535.002,422.002,530.002,530.002.72%28,533
Jan 14, 20262,437.002,525.002,378.002,463.002,463.001.27%110,511
Jan 13, 20262,403.002,450.002,328.002,432.002,432.001.08%60,835
Jan 12, 20262,352.002,468.002,294.002,406.002,406.002.30%25,345
Jan 9, 20262,326.002,450.002,246.002,352.002,352.005.52%110,659
Jan 8, 20262,210.002,254.002,161.002,229.002,229.001.00%56,209
Jan 7, 20262,290.002,303.002,182.002,207.002,207.00-3.62%66,364
Jan 6, 20262,206.002,353.002,200.002,290.002,290.005.53%80,285
Jan 5, 20262,232.002,242.002,158.002,170.002,170.00-3.56%97,592
Jan 2, 20262,264.002,269.002,219.002,250.002,250.00-1.57%38,349
Dec 30, 20252,269.002,308.002,213.002,286.002,286.001.60%114,150
Dec 29, 20252,273.002,273.002,166.002,250.002,250.001.35%77,100
Dec 26, 20252,329.002,329.002,143.002,220.002,220.00-4.02%72,427
Dec 24, 20252,270.002,365.002,169.002,313.002,313.007.73%105,344
Dec 23, 20252,239.002,239.002,140.002,147.002,147.00-5.50%71,140
Dec 22, 20252,179.002,285.002,150.002,272.002,272.004.22%40,436
Dec 19, 20252,123.002,185.002,083.002,180.002,180.003.27%46,728
Dec 18, 20252,128.002,153.002,086.002,111.002,111.00-0.71%23,378
Dec 17, 20252,093.002,151.002,061.002,126.002,126.00-3.14%126,265
Dec 16, 20252,207.002,207.002,100.002,195.002,195.00-0.95%146,264
Dec 15, 20252,293.002,340.002,206.002,216.002,216.000.27%58,595
Dec 12, 20252,254.002,254.002,179.002,210.002,210.00-0.45%67,823
Dec 11, 20252,192.002,255.002,187.002,220.002,220.00-0.58%65,051
Dec 10, 20252,250.002,267.002,175.002,233.002,233.00-0.80%28,559
Dec 9, 20252,202.002,256.002,087.002,251.002,251.000.27%67,453
Dec 5, 20252,234.002,395.002,211.002,245.002,245.001.22%28,290
Dec 4, 20252,314.002,395.002,211.002,218.002,218.00-4.15%29,869
Dec 3, 20252,201.002,362.002,201.002,314.002,314.004.66%105,239
Dec 2, 20252,189.002,217.002,142.002,211.002,211.001.70%7,852
Dec 1, 20252,185.002,253.002,147.002,174.002,174.00-1.18%79,064
Nov 28, 20252,250.002,255.002,140.002,200.002,200.00-0.72%143,811
Nov 27, 20252,200.002,298.002,121.002,216.002,216.000.77%3,104
Nov 26, 20252,193.002,260.002,182.002,199.002,199.00-0.99%14,874
Nov 25, 20252,279.002,310.002,206.002,221.002,221.00-0.80%10,624
Nov 21, 20252,220.002,295.002,189.002,239.002,239.002.75%16,088
Nov 20, 20252,300.002,300.002,100.002,179.002,179.00-3.63%81,593
Nov 19, 20252,326.002,407.002,230.002,261.002,261.000.49%182,489
Nov 18, 20252,148.002,267.002,136.002,250.002,250.000.31%97,219
Nov 17, 20252,301.002,322.002,224.002,243.002,243.00-3.94%62,827
Nov 14, 20252,125.002,348.002,025.002,335.002,335.0011.94%191,180
Nov 13, 20252,183.002,183.002,045.002,086.002,086.00-4.09%90,186
Nov 12, 20252,225.002,300.002,108.002,175.002,175.00-0.78%170,094
Nov 11, 20251,926.002,232.001,904.002,192.002,192.0019.46%879,304
Nov 10, 20251,844.001,866.001,755.001,835.001,835.00-0.49%31,261
Nov 7, 20251,810.001,876.001,776.001,844.001,844.000.27%49,576
Nov 6, 20251,884.001,888.001,807.001,839.001,839.00-2.60%15,873
Nov 5, 20251,824.001,898.001,824.001,888.001,888.003.57%24,947
Nov 4, 20251,871.001,899.001,810.001,823.001,823.00-3.08%61,546
Nov 3, 20251,890.001,925.001,853.001,881.001,881.00-0.48%29,705
Oct 31, 20251,886.001,891.001,811.001,890.001,890.001.72%120,614
Oct 30, 20251,936.001,953.001,845.001,858.001,858.00-4.57%89,391
Oct 29, 20252,002.002,034.001,927.001,947.001,947.00-1.82%102,033
Oct 28, 20252,018.002,046.001,960.001,983.001,983.00-1.20%133,130
Oct 27, 20251,800.002,085.001,650.002,007.002,007.00-3.04%154,350
Oct 24, 20252,091.002,100.002,029.002,070.002,070.001.37%75,566
Oct 23, 20252,028.002,070.001,960.002,042.002,042.002.00%130,899
Oct 22, 20251,964.002,023.001,934.002,002.002,002.001.32%51,153
Oct 21, 20251,850.001,989.001,828.001,976.001,976.005.89%48,099
Oct 20, 20251,830.001,924.001,830.001,866.001,866.001.97%14,540
Oct 17, 20251,730.001,849.001,707.001,830.001,830.002.23%67,139
Oct 16, 20251,820.001,820.001,721.001,790.001,790.00-2.93%44,678
Oct 15, 20251,842.001,865.001,801.001,844.001,844.001.10%32,204
Oct 14, 20251,734.001,836.001,700.001,824.001,824.002.36%48,380
Oct 13, 20251,788.001,788.001,695.001,782.001,782.00-4.14%74,680
Oct 9, 20252,001.002,075.001,850.001,859.001,859.00-7.10%48,935
Oct 8, 20252,014.002,060.001,948.002,001.002,001.000.70%107,510
Oct 7, 20251,960.002,011.001,935.001,987.001,987.001.58%71,648
Oct 6, 20251,907.001,960.001,860.001,956.001,956.003.00%71,144