Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
4.915
+0.005 (0.10%)
At close: Mar 6, 2026, 4:00 PM EST
4.990
+0.075 (1.53%)
After-hours: Mar 6, 2026, 7:52 PM EST
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.06 | 5.30 | 4.41 | 4.92 | 4.92 | 0.10% | 8,891,937 |
| Mar 5, 2026 | 4.33 | 4.96 | 4.31 | 4.91 | 4.91 | 15.80% | 11,265,690 |
| Mar 4, 2026 | 3.76 | 4.29 | 3.72 | 4.24 | 4.24 | 14.59% | 5,251,874 |
| Mar 3, 2026 | 3.51 | 3.75 | 3.43 | 3.70 | 3.70 | 1.65% | 3,492,425 |
| Mar 2, 2026 | 3.64 | 3.72 | 3.56 | 3.64 | 3.64 | -4.96% | 1,902,446 |
| Feb 27, 2026 | 3.75 | 3.83 | 3.73 | 3.83 | 3.83 | 1.06% | 993,317 |
| Feb 26, 2026 | 3.77 | 3.80 | 3.64 | 3.79 | 3.79 | 0.26% | 842,253 |
| Feb 25, 2026 | 3.89 | 3.89 | 3.74 | 3.78 | 3.78 | -1.31% | 618,483 |
| Feb 24, 2026 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.13% | 753,661 |
| Feb 23, 2026 | 3.78 | 3.87 | 3.72 | 3.75 | 3.75 | -3.60% | 800,524 |
| Feb 20, 2026 | 3.80 | 3.89 | 3.79 | 3.89 | 3.89 | - | 638,383 |
| Feb 19, 2026 | 3.76 | 3.90 | 3.68 | 3.89 | 3.89 | 6.58% | 845,339 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.55 | 3.65 | 3.65 | 1.11% | 1,400,440 |
| Feb 17, 2026 | 3.77 | 3.80 | 3.47 | 3.61 | 3.61 | -5.74% | 1,535,507 |
| Feb 13, 2026 | 3.81 | 3.93 | 3.71 | 3.83 | 3.83 | 2.68% | 2,549,553 |
| Feb 12, 2026 | 4.22 | 4.22 | 3.37 | 3.73 | 3.73 | -13.26% | 5,089,714 |
| Feb 11, 2026 | 4.14 | 4.30 | 4.12 | 4.30 | 4.30 | 5.91% | 3,019,565 |
| Feb 10, 2026 | 3.77 | 4.07 | 3.74 | 4.06 | 4.06 | 10.03% | 2,873,920 |
| Feb 9, 2026 | 3.67 | 3.76 | 3.61 | 3.69 | 3.69 | 1.37% | 1,294,342 |
| Feb 6, 2026 | 3.50 | 3.72 | 3.50 | 3.64 | 3.64 | 5.51% | 1,484,546 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.45 | 3.45 | 3.45 | -5.74% | 1,669,100 |
| Feb 4, 2026 | 3.64 | 3.75 | 3.56 | 3.66 | 3.66 | 1.39% | 1,618,067 |
| Feb 3, 2026 | 3.62 | 3.71 | 3.55 | 3.61 | 3.61 | 4.03% | 1,664,565 |
| Feb 2, 2026 | 3.48 | 3.49 | 3.35 | 3.47 | 3.47 | -2.25% | 1,150,249 |
| Jan 30, 2026 | 3.54 | 3.65 | 3.48 | 3.55 | 3.55 | -4.05% | 1,739,358 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.52 | 3.70 | 3.70 | -1.07% | 1,440,877 |
| Jan 28, 2026 | 3.89 | 3.95 | 3.67 | 3.74 | 3.74 | -2.60% | 1,663,353 |
| Jan 27, 2026 | 3.89 | 3.97 | 3.78 | 3.84 | 3.84 | 3.78% | 2,474,777 |
| Jan 26, 2026 | 3.61 | 3.78 | 3.59 | 3.70 | 3.70 | 1.93% | 1,896,803 |
| Jan 23, 2026 | 3.33 | 3.66 | 3.32 | 3.63 | 3.63 | 8.68% | 1,846,328 |
| Jan 22, 2026 | 3.38 | 3.51 | 3.32 | 3.34 | 3.34 | 1.21% | 2,467,100 |
| Jan 21, 2026 | 3.11 | 3.34 | 3.09 | 3.30 | 3.30 | 8.55% | 2,045,554 |
| Jan 20, 2026 | 3.05 | 3.12 | 3.04 | 3.04 | 3.04 | -2.25% | 735,308 |
| Jan 16, 2026 | 3.15 | 3.17 | 3.01 | 3.11 | 3.11 | -6.04% | 1,736,279 |
| Jan 15, 2026 | 3.24 | 3.37 | 3.19 | 3.31 | 3.31 | 1.85% | 928,696 |
| Jan 14, 2026 | 3.15 | 3.30 | 3.13 | 3.25 | 3.25 | 2.85% | 1,466,236 |
| Jan 13, 2026 | 3.09 | 3.19 | 3.05 | 3.16 | 3.16 | 1.28% | 1,160,797 |
| Jan 12, 2026 | 3.09 | 3.22 | 3.08 | 3.12 | 3.12 | 1.30% | 1,620,814 |
| Jan 9, 2026 | 2.98 | 3.21 | 2.94 | 3.08 | 3.08 | 5.48% | 1,796,724 |
| Jan 8, 2026 | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | 0.69% | 970,550 |
| Jan 7, 2026 | 2.98 | 3.00 | 2.85 | 2.90 | 2.90 | -3.97% | 1,032,643 |
| Jan 6, 2026 | 2.91 | 3.09 | 2.91 | 3.02 | 3.02 | 5.59% | 1,455,713 |
| Jan 5, 2026 | 2.90 | 2.91 | 2.82 | 2.86 | 2.86 | -2.05% | 1,418,397 |
| Jan 2, 2026 | 2.91 | 2.93 | 2.87 | 2.92 | 2.92 | -1.02% | 565,066 |
| Dec 31, 2025 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | -0.34% | 456,484 |
| Dec 30, 2025 | 2.91 | 3.03 | 2.91 | 2.96 | 2.96 | 1.02% | 741,429 |
| Dec 29, 2025 | 2.88 | 2.95 | 2.86 | 2.93 | 2.93 | - | 762,164 |
| Dec 26, 2025 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | -4.87% | 1,219,042 |
| Dec 24, 2025 | 2.94 | 3.13 | 2.91 | 3.08 | 3.08 | 10.39% | 1,338,352 |
| Dec 23, 2025 | 2.89 | 2.89 | 2.78 | 2.79 | 2.79 | -4.78% | 875,608 |
| Dec 22, 2025 | 2.89 | 2.95 | 2.87 | 2.93 | 2.93 | 4.64% | 1,283,629 |
| Dec 19, 2025 | 2.71 | 2.84 | 2.70 | 2.80 | 2.80 | 3.32% | 695,266 |
| Dec 18, 2025 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | 0.37% | 475,408 |
| Dec 17, 2025 | 2.70 | 2.76 | 2.67 | 2.70 | 2.70 | -4.93% | 695,919 |
| Dec 16, 2025 | 2.81 | 2.85 | 2.75 | 2.84 | 2.84 | -0.70% | 965,270 |
| Dec 15, 2025 | 3.04 | 3.10 | 2.82 | 2.86 | 2.86 | -1.72% | 1,669,199 |
| Dec 12, 2025 | 2.95 | 3.00 | 2.90 | 2.91 | 2.91 | -2.02% | 534,112 |
| Dec 11, 2025 | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | 1.02% | 663,923 |
| Dec 10, 2025 | 2.94 | 3.01 | 2.92 | 2.94 | 2.94 | -1.34% | 534,642 |
| Dec 9, 2025 | 2.86 | 2.99 | 2.83 | 2.98 | 2.98 | 2.41% | 604,508 |
| Dec 8, 2025 | 2.95 | 2.98 | 2.90 | 2.91 | 2.91 | -0.34% | 425,062 |
| Dec 5, 2025 | 3.01 | 3.21 | 2.91 | 2.92 | 2.92 | -1.68% | 1,386,326 |
| Dec 4, 2025 | 3.06 | 3.08 | 2.93 | 2.97 | 2.97 | -3.26% | 373,133 |
| Dec 3, 2025 | 3.05 | 3.11 | 3.03 | 3.07 | 3.07 | 5.14% | 739,102 |
| Dec 2, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 2.82% | 411,884 |
| Dec 1, 2025 | 2.89 | 3.02 | 2.82 | 2.84 | 2.84 | -1.73% | 730,614 |
| Nov 28, 2025 | 2.88 | 2.92 | 2.86 | 2.89 | 2.89 | - | 407,772 |
| Nov 26, 2025 | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | 0.35% | 875,754 |
| Nov 25, 2025 | 2.99 | 3.04 | 2.88 | 2.88 | 2.88 | -3.68% | 692,793 |
| Nov 24, 2025 | 2.95 | 3.05 | 2.95 | 2.99 | 2.99 | 1.01% | 898,023 |
| Nov 21, 2025 | 2.93 | 3.05 | 2.92 | 2.96 | 2.96 | 1.37% | 753,034 |
| Nov 20, 2025 | 3.05 | 3.10 | 2.89 | 2.92 | 2.92 | -3.95% | 884,632 |
| Nov 19, 2025 | 3.15 | 3.25 | 3.02 | 3.04 | 3.04 | -1.62% | 1,718,290 |
| Nov 18, 2025 | 2.91 | 3.09 | 2.91 | 3.09 | 3.09 | 2.32% | 1,456,416 |
| Nov 17, 2025 | 3.07 | 3.12 | 2.99 | 3.02 | 3.02 | -0.98% | 1,910,652 |
| Nov 14, 2025 | 2.92 | 3.18 | 2.92 | 3.05 | 3.05 | 10.11% | 2,330,185 |
| Nov 13, 2025 | 2.92 | 2.95 | 2.76 | 2.77 | 2.77 | -7.36% | 996,080 |
| Nov 12, 2025 | 3.05 | 3.14 | 2.89 | 2.99 | 2.99 | -0.66% | 1,821,187 |
| Nov 11, 2025 | 2.75 | 3.01 | 2.72 | 3.01 | 3.01 | 20.40% | 3,804,518 |
| Nov 10, 2025 | 2.51 | 2.51 | 2.40 | 2.50 | 2.50 | 0.81% | 1,122,809 |
| Nov 7, 2025 | 2.41 | 2.51 | 2.40 | 2.48 | 2.48 | 2.90% | 1,591,395 |
| Nov 6, 2025 | 2.48 | 2.48 | 2.40 | 2.41 | 2.41 | -3.98% | 441,294 |
| Nov 5, 2025 | 2.45 | 2.52 | 2.45 | 2.51 | 2.51 | 4.15% | 372,832 |
| Nov 4, 2025 | 2.44 | 2.47 | 2.39 | 2.41 | 2.41 | -1.63% | 606,793 |
| Nov 3, 2025 | 2.49 | 2.53 | 2.44 | 2.45 | 2.45 | -2.39% | 536,765 |
| Oct 31, 2025 | 2.51 | 2.54 | 2.45 | 2.51 | 2.51 | -0.40% | 652,087 |
| Oct 30, 2025 | 2.61 | 2.61 | 2.50 | 2.52 | 2.52 | -3.08% | 1,122,916 |
| Oct 29, 2025 | 2.70 | 2.72 | 2.58 | 2.60 | 2.60 | -1.52% | 721,102 |
| Oct 28, 2025 | 2.74 | 2.74 | 2.63 | 2.64 | 2.64 | -2.94% | 864,809 |
| Oct 27, 2025 | 2.76 | 2.77 | 2.70 | 2.72 | 2.72 | 2.26% | 1,033,278 |
| Oct 24, 2025 | 2.70 | 2.71 | 2.62 | 2.66 | 2.66 | 1.14% | 1,006,248 |
| Oct 23, 2025 | 2.54 | 2.65 | 2.48 | 2.63 | 2.63 | 5.62% | 1,396,988 |
| Oct 22, 2025 | 2.45 | 2.52 | 2.40 | 2.49 | 2.49 | 1.22% | 1,081,648 |
| Oct 21, 2025 | 2.35 | 2.48 | 2.35 | 2.46 | 2.46 | 2.50% | 1,205,775 |
| Oct 20, 2025 | 2.42 | 2.49 | 2.40 | 2.40 | 2.40 | 0.84% | 600,353 |
| Oct 17, 2025 | 2.32 | 2.40 | 2.32 | 2.38 | 2.38 | -0.42% | 1,450,675 |
| Oct 16, 2025 | 2.45 | 2.47 | 2.32 | 2.39 | 2.39 | -5.91% | 1,200,877 |
| Oct 15, 2025 | 2.43 | 2.55 | 2.43 | 2.54 | 2.54 | 1.60% | 526,056 |
| Oct 14, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 1.63% | 665,796 |
| Oct 13, 2025 | 2.43 | 2.47 | 2.41 | 2.46 | 2.46 | 3.36% | 650,780 |