Skip to main content
Braskem S.A. (BCBA:BAK)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,580.00
0.00 (0.00%)
At close: Apr 28, 2026

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,560.002,560.002,515.002,542.50--1.45%1,948
Apr 27, 20262,550.002,632.502,540.002,580.002,580.001.08%14,825
Apr 24, 20262,500.002,585.002,401.002,552.502,552.504.61%115,886
Apr 23, 20262,540.002,577.502,408.002,440.002,440.00-4.87%32,188
Apr 22, 20262,630.002,705.002,460.002,565.002,565.00-2.93%55,030
Apr 21, 20262,595.002,690.002,592.502,642.502,642.50-22,016
Apr 20, 20262,620.002,700.002,575.002,642.502,642.502.32%60,556
Apr 17, 20262,695.002,707.502,575.002,582.502,582.50-4.79%49,915
Apr 16, 20262,717.502,755.002,640.002,712.502,712.500.18%60,679
Apr 15, 20262,917.502,985.002,650.002,707.502,707.50-6.64%70,756
Apr 14, 20263,050.003,180.002,860.002,900.002,900.00-3.41%192,827
Apr 13, 20262,790.003,017.502,790.003,002.503,002.508.00%166,196
Apr 10, 20262,755.002,792.502,705.002,780.002,780.004.12%27,684
Apr 9, 20262,760.002,780.002,625.002,670.002,670.00-0.74%67,422
Apr 8, 20262,645.002,767.502,537.502,690.002,690.002.28%73,349
Apr 7, 20262,495.002,677.502,495.002,630.002,630.007.08%193,830
Apr 6, 20262,635.002,670.002,431.002,456.002,456.00-6.44%111,155
Apr 1, 20262,840.002,852.502,602.502,625.002,625.00-1.87%261,841
Mar 31, 20262,565.002,725.002,540.002,675.002,675.004.80%36,758
Mar 30, 20262,677.502,690.002,540.002,552.502,552.50-2.39%42,745
Mar 27, 20262,692.502,740.002,479.002,615.002,615.00-7.68%86,404
Mar 26, 20262,915.002,930.002,800.002,832.502,832.50-7.51%42,168
Mar 25, 20263,122.503,222.502,995.003,062.503,062.502.25%131,491
Mar 23, 20262,900.003,062.502,745.002,995.002,995.004.72%47,085
Mar 20, 20263,365.003,365.002,850.002,860.002,860.00-14.88%131,773
Mar 19, 20263,320.003,425.003,177.503,360.003,360.00-0.81%52,720
Mar 18, 20263,457.503,557.503,382.503,387.503,387.50-2.87%21,836
Mar 17, 20263,382.503,525.003,357.503,487.503,487.506.57%112,124
Mar 16, 20263,247.503,320.003,240.003,272.503,272.502.75%28,045
Mar 13, 20263,397.503,437.503,165.003,185.003,185.00-6.94%21,406
Mar 12, 20263,420.003,557.503,370.003,422.503,422.50-0.58%87,894
Mar 11, 20263,442.503,542.503,365.003,442.503,442.502.61%44,552
Mar 10, 20263,515.003,515.003,310.003,355.003,355.00-4.69%66,620
Mar 9, 20263,657.503,737.503,215.003,520.003,520.00-4.74%167,124
Mar 6, 20263,630.003,880.003,285.003,695.003,695.004.90%668,200
Mar 5, 20263,075.003,625.003,075.003,522.503,522.5018.40%842,583
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