Get the Stockscreener App
3.69
0.00%
0.00
Braskem Sa Adr Stock (BAK) Price History
The historical daily chart and data for Braskem Sa Adr stock (BAK), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2026, is $3.69.
- Braskem Sa Adr all-time high stock price is $27.06, occurred on April 01, 2019.
- The lowest Braskem Sa Adr stock price recorded was $2.32 on October 10, 2025. Since then, Braskem Sa Adr's stock price has risen over 59.05% to $3.69 now.
- The 52-week high stock price for BAK is $5.295, representing a 43.50% increase from the current share price, occurred on March 06, 2026.
- The 52-week low stock price for BAK is $2.32, indicating a -37.13% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Braskem Sa Adr (BAK) stock in the beginning of 2025 was $19.81. The stock closed the year at $9.20, a loss of over -53.56% for the year.
The table below shows more information about BAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $3.74 | $3.60 | $0.14 | 1,473,918.0 | +0.00% |
| May 07, 2026 | $3.96 | $3.69 | $0.275 | 1,304,239.0 | -4.40% |
| May 06, 2026 | $3.92 | $3.72 | $0.195 | 1,182,614.0 | +0.00% |
| May 05, 2026 | $4.05 | $3.82 | $0.235 | 2,153,507.0 | +0.26% |
| May 04, 2026 | $3.94 | $3.75 | $0.19 | 1,682,766.0 | -1.53% |
| May 01, 2026 | $4.00 | $3.82 | $0.173 | 2,688,263.0 | +1.82% |
| Apr 30, 2026 | $3.88 | $3.70 | $0.1798 | 2,120,236.0 | +6.37% |
| Apr 29, 2026 | $3.64 | $3.45 | $0.19 | 3,160,061.0 | +4.94% |
| Apr 28, 2026 | $3.48 | $3.31 | $0.175 | 794,412.0 | +1.78% |
| Apr 27, 2026 | $3.52 | $3.38 | $0.145 | 785,406.0 | -0.59% |
| Apr 24, 2026 | $3.45 | $3.23 | $0.2192 | 1,245,821.0 | +3.34% |
| Apr 23, 2026 | $3.49 | $3.26 | $0.23 | 2,249,041.0 | -4.91% |
| Apr 22, 2026 | $3.69 | $3.36 | $0.33 | 3,366,637.0 | -4.95% |
| Apr 21, 2026 | $3.69 | $3.58 | $0.105 | 1,275,824.0 | +0.28% |
| Apr 20, 2026 | $3.68 | $3.56 | $0.12 | 1,491,404.0 | +1.68% |
| Apr 17, 2026 | $3.77 | $3.54 | $0.23 | 2,711,519.0 | -4.80% |
| Apr 16, 2026 | $3.81 | $3.67 | $0.1386 | 898,156.0 | +1.35% |
| Apr 15, 2026 | $4.05 | $3.66 | $0.3855 | 2,237,643.0 | -7.50% |
| Apr 14, 2026 | $4.35 | $3.92 | $0.43 | 3,686,362.0 | -2.44% |
| Apr 13, 2026 | $4.10 | $3.77 | $0.33 | 3,320,726.0 | +8.47% |
| Apr 10, 2026 | $3.80 | $3.67 | $0.13 | 2,164,009.0 | +4.42% |
Braskem Sa Adr Stock (BAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Braskem Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Braskem Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Braskem Sa Adr Stock (BAK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.05 | $3.60 | $0.455 | 11,959,225.0 | -3.91% |
| Apr, 2026 | $4.35 | $3.23 | $1.12 | 49,088,494.0 | +4.92% |
| Mar, 2026 | $5.29 | $3.40 | $1.89 | 87,798,050.0 | -4.44% |
| Feb, 2026 | $4.30 | $3.35 | $0.95 | 30,780,804.0 | +7.89% |
| Jan, 2026 | $3.97 | $2.82 | $1.15 | 30,291,636.0 | +20.34% |
Braskem Sa Adr Stock (BAK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.21 | $2.67 | $0.535 | 17,120,986.0 | +2.42% |
| Nov, 2025 | $3.25 | $2.39 | $0.86 | 23,092,901.0 | +15.14% |
| Oct, 2025 | $2.77 | $2.32 | $0.45 | 22,723,495.0 | +3.72% |
| Sep, 2025 | $3.61 | $2.42 | $1.19 | 26,359,375.0 | -30.46% |
| Aug, 2025 | $3.63 | $2.80 | $0.83 | 20,030,106.0 | +10.13% |
| Jul, 2025 | $3.80 | $2.96 | $0.84 | 23,441,766.0 | -3.66% |
| Jun, 2025 | $3.91 | $3.16 | $0.75 | 16,785,343.0 | -13.46% |
| May, 2025 | $4.15 | $3.48 | $0.6699 | 20,585,936.0 | +1.88% |
| Apr, 2025 | $4.13 | $2.85 | $1.28 | 19,118,880.0 | -3.38% |
| Mar, 2025 | $4.22 | $3.43 | $0.795 | 16,452,735.0 | +4.34% |
| Feb, 2025 | $4.83 | $3.67 | $1.16 | 14,846,749.0 | -20.47% |
| Jan, 2025 | $5.10 | $3.69 | $1.41 | 18,508,681.0 | +20.21% |
Braskem Sa Adr Stock (BAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.26 | $3.70 | $1.56 | 25,015,831.0 | -24.30% |
| Nov, 2024 | $6.33 | $4.68 | $1.65 | 17,166,081.0 | -17.43% |
| Oct, 2024 | $7.61 | $6.03 | $1.58 | 9,106,742.0 | -17.17% |
| Sep, 2024 | $7.71 | $6.14 | $1.57 | 18,680,579.0 | +16.14% |
| Aug, 2024 | $6.56 | $5.28 | $1.28 | 16,600,242.0 | +1.61% |
| Jul, 2024 | $7.32 | $6.11 | $1.21 | 10,953,334.0 | -3.57% |
| Jun, 2024 | $7.22 | $6.40 | $0.825 | 13,729,308.0 | -10.29% |
| May, 2024 | $9.05 | $7.12 | $1.93 | 19,356,949.0 | -12.32% |
| Apr, 2024 | $10.63 | $8.13 | $2.50 | 15,613,908.0 | -22.13% |
| Mar, 2024 | $10.98 | $8.00 | $2.99 | 24,702,821.0 | +24.32% |
| Feb, 2024 | $8.74 | $6.35 | $2.39 | 20,820,306.0 | +16.99% |
| Jan, 2024 | $8.82 | $6.88 | $1.94 | 20,271,796.0 | -17.91% |
4.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):