Get the Stockscreener App
4.78
2.75%
-0.135
After Hours:
4.78
Braskem S A Adr Stock (BAK) Price History
The historical daily chart and data for Braskem S A Adr stock (BAK), adjusted for splits and dividends, show that the latest closing stock price as of March 09, 2026, is $4.78.
- Braskem S A Adr all-time high stock price is $27.06, occurred on April 01, 2019.
- The lowest Braskem S A Adr stock price recorded was $2.32 on October 10, 2025. Since then, Braskem S A Adr's stock price has risen over 106.03% to $4.78 now.
- The 52-week high stock price for BAK is $5.295, representing a 10.77% increase from the current share price, occurred on March 06, 2026.
- The 52-week low stock price for BAK is $2.32, indicating a -51.46% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Braskem S A 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $5.04 | $4.31 | $0.7302 | 4,749,892.0 | -2.75% |
| Mar 06, 2026 | $5.29 | $4.41 | $0.885 | 8,887,071.0 | +0.10% |
| Mar 05, 2026 | $4.96 | $4.30 | $0.65 | 11,209,064.0 | +15.80% |
| Mar 04, 2026 | $4.29 | $3.72 | $0.57 | 5,138,241.0 | +14.59% |
| Mar 03, 2026 | $3.75 | $3.42 | $0.3239 | 3,492,405.0 | +1.65% |
| Mar 02, 2026 | $3.72 | $3.56 | $0.1599 | 1,897,008.0 | -4.96% |
| Feb 27, 2026 | $3.83 | $3.73 | $0.1018 | 993,087.0 | +1.06% |
| Feb 26, 2026 | $3.79 | $3.63 | $0.16 | 837,695.0 | +0.26% |
| Feb 25, 2026 | $3.89 | $3.74 | $0.149 | 618,483.0 | -1.31% |
| Feb 24, 2026 | $3.83 | $3.71 | $0.12 | 753,611.0 | +2.13% |
| Feb 23, 2026 | $3.87 | $3.72 | $0.1493 | 799,675.0 | -3.60% |
| Feb 20, 2026 | $3.89 | $3.79 | $0.1041 | 637,747.0 | +0.00% |
| Feb 19, 2026 | $3.90 | $3.68 | $0.22 | 845,338.0 | +6.58% |
| Feb 18, 2026 | $3.70 | $3.55 | $0.15 | 1,400,440.0 | +1.11% |
| Feb 17, 2026 | $3.79 | $3.47 | $0.325 | 1,535,505.0 | -5.74% |
| Feb 13, 2026 | $3.93 | $3.71 | $0.225 | 2,549,441.0 | +2.68% |
| Feb 12, 2026 | $4.22 | $3.37 | $0.85 | 5,070,309.0 | -13.26% |
| Feb 11, 2026 | $4.30 | $4.12 | $0.18 | 3,017,639.0 | +5.91% |
| Feb 10, 2026 | $4.07 | $3.74 | $0.33 | 2,873,054.0 | +10.03% |
| Feb 09, 2026 | $3.75 | $3.61 | $0.1457 | 1,280,542.0 | +1.37% |
Braskem S A Adr Stock (BAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Braskem S A 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 S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Braskem S A Adr Stock (BAK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.29 | $3.42 | $1.87 | 40,123,573.0 | +24.80% |
| 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 S A 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 S A 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% |
5.86%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):