Skip to main content
BAK logo

Braskem S.A.

BAKNYSEMaterialsChemicals

$1.70Today:- (-)1Y −39.16%

As of Oct 23, 2026 close

Market cap
$677.42M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.40$5.40
Volume (live)
-
Avg. volume (3M)
1.79M

Braskem (BAK) Historical Stock Prices

Analyze Braskem (BAK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Braskem (BAK) Interactive Price Chart

Interactive historical price chart showing Braskem stock price movements and trends across multiple time periods.

Loading chart...

BAK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BAK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.591.721.581.701.701.07M
Oct 22, 20261.631.641.561.601.601.34M
Oct 21, 20261.671.711.611.641.641.79M
Oct 20, 20261.731.751.661.671.67570.72K
Oct 19, 20261.641.731.641.701.701.46M
Oct 16, 20261.731.781.641.661.662.12M
Oct 15, 20261.791.831.741.811.813.32M
Oct 14, 20261.781.861.761.841.841.29M
Oct 13, 20261.701.871.651.871.873.61M
Oct 12, 20261.831.831.761.781.78627.93K
Oct 9, 20261.791.881.711.821.822.94M
Oct 8, 20261.681.891.671.821.826.09M
Oct 7, 20261.661.821.641.771.773.01M
Oct 6, 20261.651.711.641.671.67869.89K
Oct 5, 20261.751.761.611.611.611.48M
Oct 2, 20261.571.581.491.551.551.05M
Oct 1, 20261.521.581.501.551.551.29M
Sep 30, 20261.441.491.431.451.45752.91K
Sep 29, 20261.511.511.401.421.421.88M
Sep 28, 20261.491.551.471.491.492.08M
Sep 25, 20261.521.591.521.541.541.45M
Sep 24, 20261.521.531.491.521.521.63M
Sep 23, 20261.681.691.541.541.541.65M
Sep 22, 20261.711.731.671.671.671.40M
Sep 21, 20261.761.781.691.731.731.41M
Sep 18, 20261.771.781.701.701.701.59M
Sep 17, 20261.771.801.701.791.79970.88K
Sep 16, 20261.841.871.761.771.772.60M
Sep 15, 20262.022.162.012.102.101.20M
Sep 14, 20262.052.071.962.012.011.10M
Sep 11, 20262.122.132.062.082.081.19M
Sep 10, 20261.972.131.962.112.112.67M
Sep 9, 20262.022.061.961.971.971.80M
Sep 8, 20261.942.041.881.921.921.42M
Sep 4, 20261.941.971.861.891.89888.19K
Sep 3, 20261.951.971.861.941.942.07M
Sep 2, 20261.692.001.691.971.974.00M
Sep 1, 20261.681.731.641.651.651.45M
Aug 31, 20261.691.791.671.701.701.99M
Aug 28, 20261.641.701.571.681.683.90M
Aug 27, 20261.491.671.491.641.648.00M
Aug 26, 20261.551.551.401.481.4811.51M
Aug 25, 20261.861.861.621.631.634.52M
Aug 24, 20261.951.951.841.841.841.34M
Aug 21, 20261.952.001.911.991.991.20M
Aug 20, 20262.002.051.971.981.981.26M
Aug 19, 20261.972.201.972.012.012.96M
Aug 18, 20261.992.041.921.971.972.12M
Aug 17, 20261.902.051.852.012.011.95M
Aug 14, 20262.102.191.831.951.954.84M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.