NYSE : BAK
Braskem S.A. — Price history
Materials · Chemicals · Brazil
Last price 1.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 469.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Braskem S.A. (BAK) closed at 1.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.15 | 1.15 | 1.1 | 1.13 | 821,452 | -2.59% |
| 2026-10-30 | 1.15 | 1.17 | 1.06 | 1.16 | 2,665,790 | +0.00% |
| 2026-10-29 | 1.21 | 1.23 | 1.145 | 1.16 | 2,711,958 | -2.52% |
| 2026-10-28 | 1.32 | 1.35 | 1.14 | 1.19 | 2,866,749 | -11.85% |
| 2026-10-27 | 1.17 | 1.43 | 1.14 | 1.35 | 12,449,202 | +22.73% |
| 2026-10-26 | 1.12 | 1.25 | 0.92 | 1.1 | 16,445,910 | -35.29% |
| 2026-10-23 | 1.59 | 1.72 | 1.585 | 1.7 | 1,070,840 | +6.25% |
| 2026-10-22 | 1.63 | 1.64 | 1.56 | 1.6 | 1,339,027 | -2.44% |
| 2026-10-21 | 1.67 | 1.71 | 1.61 | 1.64 | 1,787,054 | -1.80% |
| 2026-10-20 | 1.73 | 1.745 | 1.66 | 1.67 | 570,743 | -1.76% |
| 2026-10-19 | 1.64 | 1.729 | 1.64 | 1.7 | 1,462,009 | +2.41% |
| 2026-10-16 | 1.73 | 1.776 | 1.64 | 1.66 | 2,116,702 | -8.29% |
| 2026-10-15 | 1.79 | 1.83 | 1.74 | 1.81 | 3,319,883 | -1.63% |
| 2026-10-14 | 1.78 | 1.86 | 1.76 | 1.84 | 1,293,815 | -1.60% |
| 2026-10-13 | 1.7 | 1.87 | 1.65 | 1.87 | 3,610,135 | +5.06% |
| 2026-10-12 | 1.83 | 1.835 | 1.765 | 1.78 | 627,926 | -2.20% |
| 2026-10-09 | 1.79 | 1.88 | 1.71 | 1.82 | 2,944,758 | +0.00% |
| 2026-10-08 | 1.68 | 1.885 | 1.67 | 1.82 | 6,088,873 | +2.82% |
| 2026-10-07 | 1.66 | 1.825 | 1.64 | 1.77 | 3,013,288 | +5.99% |
| 2026-10-06 | 1.65 | 1.71 | 1.64 | 1.67 | 869,886 | +3.73% |
| 2026-10-05 | 1.755 | 1.76 | 1.61 | 1.61 | 1,476,695 | +3.87% |
| 2026-10-02 | 1.57 | 1.578 | 1.49 | 1.55 | 1,054,715 | +0.00% |
| 2026-10-01 | 1.52 | 1.58 | 1.5 | 1.55 | 1,290,796 | +6.90% |
| 2026-09-30 | 1.44 | 1.49 | 1.43 | 1.45 | 752,914 | +2.11% |
| 2026-09-29 | 1.51 | 1.51 | 1.4 | 1.42 | 1,878,154 | -4.70% |
| 2026-09-28 | 1.49 | 1.555 | 1.47 | 1.49 | 2,082,151 | -3.25% |
| 2026-09-25 | 1.52 | 1.59 | 1.52 | 1.54 | 1,452,043 | +1.32% |
| 2026-09-24 | 1.52 | 1.53 | 1.49 | 1.52 | 1,633,758 | -1.30% |
| 2026-09-23 | 1.68 | 1.69 | 1.54 | 1.54 | 1,651,076 | -7.78% |
| 2026-09-22 | 1.71 | 1.73 | 1.665 | 1.67 | 1,398,273 | -3.47% |
| 2026-09-21 | 1.76 | 1.785 | 1.69 | 1.73 | 1,409,589 | +1.76% |
| 2026-09-18 | 1.77 | 1.78 | 1.7 | 1.7 | 1,591,682 | -5.03% |
| 2026-09-17 | 1.77 | 1.8 | 1.695 | 1.79 | 970,879 | +1.13% |
| 2026-09-16 | 1.84 | 1.87 | 1.76 | 1.77 | 2,601,391 | -15.71% |
| 2026-09-15 | 2.02 | 2.16 | 2.01 | 2.1 | 1,196,799 | +4.48% |
| 2026-09-14 | 2.05 | 2.07 | 1.962 | 2.01 | 1,101,089 | -3.37% |
| 2026-09-11 | 2.12 | 2.135 | 2.06 | 2.08 | 1,187,705 | -1.42% |
| 2026-09-10 | 1.97 | 2.13 | 1.96 | 2.11 | 2,674,573 | +7.11% |
| 2026-09-09 | 2.015 | 2.055 | 1.96 | 1.97 | 1,799,166 | +2.60% |
| 2026-09-08 | 1.94 | 2.035 | 1.88 | 1.92 | 1,419,254 | +1.59% |
| 2026-09-04 | 1.94 | 1.965 | 1.86 | 1.89 | 888,186 | -2.58% |
| 2026-09-03 | 1.95 | 1.97 | 1.86 | 1.94 | 2,067,272 | -1.52% |
| 2026-09-02 | 1.69 | 2 | 1.69 | 1.97 | 4,001,384 | +19.39% |
| 2026-09-01 | 1.68 | 1.725 | 1.64 | 1.65 | 1,453,667 | -2.94% |
| 2026-08-31 | 1.69 | 1.79 | 1.665 | 1.7 | 1,986,113 | +1.19% |
| 2026-08-28 | 1.64 | 1.7 | 1.57 | 1.68 | 3,895,037 | +2.44% |
| 2026-08-27 | 1.49 | 1.67 | 1.485 | 1.64 | 8,000,525 | +10.81% |
| 2026-08-26 | 1.55 | 1.55 | 1.4 | 1.48 | 11,505,033 | -9.20% |
| 2026-08-25 | 1.86 | 1.86 | 1.62 | 1.63 | 4,517,976 | -11.41% |
| 2026-08-24 | 1.95 | 1.95 | 1.84 | 1.84 | 1,341,977 | -7.54% |
| 2026-08-21 | 1.95 | 2 | 1.91 | 1.99 | 1,204,399 | +0.51% |
| 2026-08-20 | 2 | 2.05 | 1.97 | 1.98 | 1,258,103 | -1.49% |
| 2026-08-19 | 1.97 | 2.2 | 1.97 | 2.01 | 2,960,798 | +2.03% |
| 2026-08-18 | 1.99 | 2.045 | 1.92 | 1.97 | 2,116,723 | -1.99% |
| 2026-08-17 | 1.9 | 2.05 | 1.85 | 2.01 | 1,950,921 | +3.08% |
| 2026-08-14 | 2.1 | 2.19 | 1.83 | 1.95 | 4,838,162 | -5.80% |
| 2026-08-13 | 2.04 | 2.12 | 2.04 | 2.07 | 1,388,305 | +1.47% |
| 2026-08-12 | 2.19 | 2.24 | 2.03 | 2.04 | 2,448,248 | -7.69% |
| 2026-08-11 | 2.26 | 2.285 | 2.195 | 2.21 | 1,067,015 | -0.90% |
| 2026-08-10 | 2.31 | 2.319 | 2.23 | 2.23 | 1,001,300 | -2.62% |
| 2026-08-07 | 2.35 | 2.39 | 2.27 | 2.29 | 1,172,049 | -1.72% |
| 2026-08-06 | 2.25 | 2.43 | 2.2 | 2.33 | 1,354,491 | +3.10% |
| 2026-08-05 | 2.32 | 2.33 | 2.24 | 2.26 | 1,282,381 | -0.88% |
| 2026-08-04 | 2.38 | 2.388 | 2.27 | 2.28 | 1,157,955 | -1.72% |
| 2026-08-03 | 2.33 | 2.38 | 2.255 | 2.32 | 812,485 | -0.43% |
| 2026-07-31 | 2.42 | 2.42 | 2.2 | 2.33 | 2,523,730 | -3.32% |
| 2026-07-30 | 2.26 | 2.41 | 2.23 | 2.41 | 1,830,117 | +6.64% |
| 2026-07-29 | 2.36 | 2.455 | 2.22 | 2.26 | 3,645,988 | -4.64% |
| 2026-07-28 | 2.43 | 2.49 | 2.345 | 2.37 | 1,047,723 | -2.87% |
| 2026-07-27 | 2.41 | 2.465 | 2.341 | 2.44 | 1,441,737 | -0.81% |
| 2026-07-24 | 2.45 | 2.5 | 2.37 | 2.46 | 1,552,770 | -0.40% |
| 2026-07-23 | 2.45 | 2.515 | 2.41 | 2.47 | 1,734,001 | +1.65% |
| 2026-07-22 | 2.33 | 2.47 | 2.31 | 2.43 | 1,575,200 | +4.74% |
| 2026-07-21 | 2.34 | 2.379 | 2.28 | 2.32 | 1,759,355 | -1.69% |
| 2026-07-20 | 2.41 | 2.42 | 2.33 | 2.36 | 1,043,720 | -4.07% |
| 2026-07-17 | 2.39 | 2.515 | 2.37 | 2.46 | 1,473,990 | +2.50% |
| 2026-07-16 | 2.49 | 2.51 | 2.395 | 2.4 | 1,734,208 | -5.14% |
| 2026-07-15 | 2.65 | 2.68 | 2.51 | 2.53 | 1,152,487 | -5.24% |
| 2026-07-14 | 2.74 | 2.79 | 2.615 | 2.67 | 1,267,348 | -1.48% |
| 2026-07-13 | 2.66 | 2.739 | 2.59 | 2.71 | 1,502,103 | +3.83% |
| 2026-07-10 | 2.52 | 2.63 | 2.495 | 2.61 | 1,282,939 | +3.57% |
| 2026-07-09 | 2.51 | 2.67 | 2.49 | 2.52 | 2,834,479 | +2.44% |
| 2026-07-08 | 2.42 | 2.48 | 2.295 | 2.46 | 3,367,522 | +2.50% |
| 2026-07-07 | 2.36 | 2.4 | 2.29 | 2.4 | 2,435,573 | +0.42% |
| 2026-07-06 | 2.372 | 2.44 | 2.34 | 2.39 | 1,985,766 | -2.45% |
| 2026-07-02 | 2.36 | 2.495 | 2.36 | 2.45 | 1,511,167 | +4.26% |
| 2026-07-01 | 2.46 | 2.55 | 2.35 | 2.35 | 1,424,711 | -3.69% |
| 2026-06-30 | 2.34 | 2.49 | 2.25 | 2.44 | 2,812,575 | -2.79% |
| 2026-06-29 | 2.52 | 2.608 | 2.44 | 2.51 | 2,639,559 | +1.21% |
| 2026-06-26 | 2.51 | 2.7 | 2.34 | 2.48 | 4,332,348 | -7.12% |
| 2026-06-25 | 2.9 | 2.925 | 2.51 | 2.67 | 4,456,791 | -8.87% |
| 2026-06-24 | 2.94 | 2.995 | 2.9 | 2.93 | 1,359,452 | -1.35% |
| 2026-06-23 | 2.88 | 3.045 | 2.825 | 2.97 | 2,460,890 | +1.37% |
| 2026-06-22 | 2.96 | 2.98 | 2.8 | 2.93 | 3,411,358 | -0.34% |
| 2026-06-18 | 3.22 | 3.25 | 2.91 | 2.94 | 5,093,256 | -12.50% |
| 2026-06-17 | 3.38 | 3.609 | 3.34 | 3.36 | 2,251,593 | +0.90% |
| 2026-06-16 | 3.59 | 3.6 | 3.14 | 3.33 | 6,730,432 | -10.72% |
| 2026-06-15 | 3.65 | 3.735 | 3.6 | 3.73 | 3,738,978 | +1.63% |
| 2026-06-12 | 3.83 | 3.87 | 3.655 | 3.67 | 1,567,659 | -4.18% |
| 2026-06-11 | 3.881 | 4.06 | 3.72 | 3.83 | 2,699,175 | +4.08% |
| 2026-06-10 | 3.61 | 3.775 | 3.6 | 3.68 | 2,189,929 | +0.82% |
| 2026-06-09 | 3.66 | 3.795 | 3.48 | 3.65 | 5,710,036 | +3.40% |
| 2026-06-08 | 3.52 | 3.64 | 3.49 | 3.53 | 3,532,459 | +1.44% |
| 2026-06-05 | 3.71 | 3.718 | 3.455 | 3.48 | 4,674,175 | -7.45% |
| 2026-06-04 | 3.8 | 3.845 | 3.71 | 3.76 | 817,035 | -1.05% |
| 2026-06-03 | 3.91 | 4.015 | 3.74 | 3.8 | 2,699,606 | -5.94% |
| 2026-06-02 | 4.12 | 4.2 | 3.86 | 4.04 | 1,774,522 | -1.46% |
| 2026-06-01 | 4.22 | 4.23 | 4.05 | 4.1 | 1,006,706 | -1.44% |
| 2026-05-29 | 4.31 | 4.33 | 4.125 | 4.16 | 1,239,366 | -6.73% |
| 2026-05-28 | 4.42 | 4.565 | 4.315 | 4.46 | 1,423,553 | -0.22% |
| 2026-05-27 | 4.58 | 4.726 | 4.46 | 4.47 | 1,421,704 | -5.50% |
| 2026-05-26 | 4.91 | 5 | 4.525 | 4.73 | 1,173,306 | -2.07% |
| 2026-05-22 | 4.81 | 4.9 | 4.735 | 4.83 | 659,646 | +0.84% |
| 2026-05-21 | 4.84 | 4.87 | 4.77 | 4.79 | 848,415 | -0.62% |
| 2026-05-20 | 4.82 | 4.98 | 4.81 | 4.82 | 921,869 | -0.62% |
| 2026-05-19 | 4.97 | 5.06 | 4.755 | 4.85 | 2,364,420 | -3.39% |
| 2026-05-18 | 4.69 | 5.04 | 4.451 | 5.02 | 1,849,557 | +2.45% |
| 2026-05-15 | 4.73 | 4.96 | 4.61 | 4.9 | 2,629,501 | -1.21% |
| 2026-05-14 | 4.73 | 5.21 | 4.73 | 4.96 | 3,152,879 | -0.20% |
| 2026-05-13 | 4.91 | 5.395 | 4.84 | 4.97 | 5,935,504 | +3.76% |