Get the Stockscreener App
3.64
5.51%
0.19
After Hours:
3.66
0.02
+0.55%
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 February 06, 2026, is $3.64.
- 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 56.90% to $3.64 now.
- The 52-week high stock price for BAK is $4.78, representing a 31.32% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for BAK is $2.32, indicating a -36.26% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $3.72 | $3.50 | $0.22 | 1,484,544.0 | +5.51% |
| Feb 05, 2026 | $3.63 | $3.45 | $0.18 | 1,660,092.0 | -5.74% |
| Feb 04, 2026 | $3.75 | $3.56 | $0.19 | 1,617,725.0 | +1.39% |
| Feb 03, 2026 | $3.71 | $3.55 | $0.158 | 1,656,457.0 | +4.03% |
| Feb 02, 2026 | $3.49 | $3.35 | $0.14 | 1,149,420.0 | -2.25% |
| Jan 30, 2026 | $3.65 | $3.48 | $0.1671 | 1,739,358.0 | -4.05% |
| Jan 29, 2026 | $3.79 | $3.52 | $0.2676 | 1,427,617.0 | -1.07% |
| Jan 28, 2026 | $3.95 | $3.67 | $0.278 | 1,654,902.0 | -2.60% |
| Jan 27, 2026 | $3.97 | $3.78 | $0.1893 | 2,473,874.0 | +3.78% |
| Jan 26, 2026 | $3.78 | $3.59 | $0.1899 | 1,892,676.0 | +1.93% |
| Jan 23, 2026 | $3.66 | $3.32 | $0.34 | 1,815,297.0 | +8.68% |
| Jan 22, 2026 | $3.50 | $3.32 | $0.185 | 2,466,057.0 | +1.21% |
| Jan 21, 2026 | $3.34 | $3.09 | $0.25 | 2,042,789.0 | +8.55% |
| Jan 20, 2026 | $3.12 | $3.04 | $0.075 | 735,241.0 | -2.25% |
| Jan 16, 2026 | $3.17 | $3.01 | $0.1589 | 1,727,647.0 | -6.04% |
| Jan 15, 2026 | $3.37 | $3.19 | $0.175 | 923,540.0 | +1.85% |
| Jan 14, 2026 | $3.29 | $3.13 | $0.165 | 1,453,575.0 | +2.85% |
| Jan 13, 2026 | $3.19 | $3.05 | $0.14 | 1,160,697.0 | +1.28% |
| Jan 12, 2026 | $3.22 | $3.08 | $0.144 | 1,620,228.0 | +1.30% |
| Jan 09, 2026 | $3.21 | $2.94 | $0.265 | 1,720,847.0 | +5.48% |
| Jan 08, 2026 | $2.94 | $2.85 | $0.09 | 970,430.0 | +0.69% |
| Jan 07, 2026 | $3.00 | $2.85 | $0.15 | 1,032,336.0 | -3.97% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $3.75 | $3.35 | $0.395 | 9,052,782.0 | +2.54% |
| 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% |
7.96%
4.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):