BAK
BRASKEM SP ADR (BAK)
NYSE
$2.75+$0.04 (+1.29%)
Price as of Jul 14, 2026 4:02 AM EDT
  • $450.3M
    Market Cap
  • -20.29%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -26.16%
    Low Price$2.35
    High Price$3.73
  • 3 Months
    -33.90%
    Low Price$2.35
    High Price$5.02
  • 1 Year
    -20.29%
    Low Price$2.35
    High Price$5.02
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.66
2.74
2.59
2.71
+3.83%
1,506,862
07/10/2026
2.52
2.63
2.50
2.61
+3.57%
1,285,276
07/09/2026
2.51
2.67
2.49
2.52
+2.44%
2,837,239
07/08/2026
2.42
2.48
2.30
2.46
+2.50%
3,372,709
07/07/2026
2.36
2.40
2.29
2.40
+0.42%
2,437,055
07/06/2026
2.37
2.44
2.34
2.39
-2.45%
1,985,778
07/02/2026
2.36
2.50
2.36
2.45
+4.26%
1,511,218
07/01/2026
2.46
2.55
2.35
2.35
-3.69%
1,424,740
06/30/2026
2.34
2.49
2.25
2.44
-2.79%
2,814,392
06/29/2026
2.52
2.61
2.44
2.51
+1.21%
2,643,520
06/26/2026
2.51
2.70
2.34
2.48
-7.12%
4,339,743
06/25/2026
2.90
2.93
2.51
2.67
-8.87%
4,494,764
06/24/2026
2.94
3.00
2.90
2.93
-1.35%
1,361,553
06/23/2026
2.88
3.05
2.83
2.97
+1.37%
2,460,938
06/22/2026
2.96
2.98
2.80
2.93
-0.34%
3,411,359
06/18/2026
3.22
3.25
2.91
2.94
-12.50%
5,099,772
06/17/2026
3.38
3.61
3.34
3.36
+0.90%
2,259,665
06/16/2026
3.59
3.60
3.14
3.33
-10.72%
6,730,664
06/15/2026
3.65
3.74
3.60
3.73
+1.63%
3,739,006
06/12/2026
3.83
3.87
3.66
3.67
-4.18%
1,566,023
06/11/2026
3.88
4.06
3.72
3.83
+4.08%
2,699,972
06/10/2026
3.61
3.78
3.60
3.68
+0.82%
2,193,517
06/09/2026
3.66
3.80
3.48
3.65
+3.40%
5,716,635
06/08/2026
3.52
3.64
3.49
3.53
+1.44%
3,535,961
06/05/2026
3.71
3.72
3.46
3.48
-7.45%
4,697,323
06/04/2026
3.80
3.85
3.71
3.76
-1.05%
817,548
06/03/2026
3.91
4.02
3.74
3.80
-5.94%
2,699,949
06/02/2026
4.12
4.20
3.86
4.04
-1.46%
1,784,038
06/01/2026
4.22
4.23
4.05
4.10
-1.44%
1,006,824
05/29/2026
4.31
4.33
4.13
4.16
-6.73%
1,239,507
05/28/2026
4.42
4.57
4.32
4.46
-0.22%
1,423,568
05/27/2026
4.58
4.73
4.46
4.47
-5.50%
1,422,242
05/26/2026
4.91
5.00
4.53
4.73
-2.07%
1,179,102
05/22/2026
4.81
4.90
4.74
4.83
+0.84%
660,151
05/21/2026
4.84
4.87
4.77
4.79
-0.62%
848,365
05/20/2026
4.82
4.98
4.81
4.82
-0.62%
924,072
05/19/2026
4.97
5.06
4.76
4.85
-3.39%
2,367,474
05/18/2026
4.69
5.04
4.45
5.02
+2.45%
1,849,725
05/15/2026
4.73
4.96
4.61
4.90
-1.21%
2,629,501
05/14/2026
4.73
5.21
4.73
4.96
-0.20%
3,152,879
05/13/2026
4.91
5.40
4.84
4.97
+3.76%
5,935,504
05/13/2026
$0.35 Earnings
05/12/2026
4.14
4.90
4.14
4.79
+26.05%
9,027,057
05/11/2026
3.82
3.87
3.68
3.80
+2.98%
1,286,703
05/08/2026
3.70
3.74
3.60
3.69
0.00%
1,474,373
05/07/2026
3.93
3.97
3.69
3.69
-4.40%
1,304,578
05/06/2026
3.74
3.92
3.72
3.86
0.00%
1,186,622
05/05/2026
3.91
4.06
3.82
3.86
+0.26%
2,153,509
05/04/2026
3.84
3.94
3.75
3.85
-1.53%
1,682,769
05/01/2026
3.86
4.00
3.82
3.91
+1.82%
2,688,290
04/30/2026
3.70
3.88
3.70
3.84
+6.37%
2,120,394
04/29/2026
3.46
3.64
3.45
3.61
+4.94%
3,161,620
04/28/2026
3.35
3.48
3.31
3.44
+1.78%
794,467
04/27/2026
3.46
3.53
3.38
3.38
-0.59%
785,407
04/24/2026
3.26
3.45
3.23
3.40
+3.34%
1,245,826
04/23/2026
3.49
3.49
3.26
3.29
-4.91%
2,249,266
04/22/2026
3.54
3.69
3.36
3.46
-4.95%
3,366,788
04/21/2026
3.61
3.69
3.58
3.64
+0.28%
1,298,447
04/20/2026
3.64
3.68
3.56
3.63
+1.68%
1,495,607
04/17/2026
3.77
3.77
3.54
3.57
-4.80%
2,711,534
04/16/2026
3.78
3.81
3.67
3.75
+1.35%
898,532
04/15/2026
4.04
4.05
3.66
3.70
-7.50%
2,242,829
04/14/2026
4.19
4.35
3.92
4.00
-2.44%
3,686,440
04/13/2026
3.79
4.10
3.77
4.10
+8.47%
3,323,812
04/10/2026
3.67
3.80
3.67
3.78
+4.42%
2,164,017
04/09/2026
3.61
3.78
3.54
3.62
-0.82%
2,210,004
04/08/2026
3.60
3.73
3.45
3.65
+3.11%
2,760,509
04/07/2026
3.38
3.59
3.34
3.54
+6.95%
6,761,160
04/06/2026
3.59
3.63
3.30
3.31
-8.31%
2,610,497
04/02/2026
3.45
3.63
3.42
3.61
+2.27%
1,269,285
04/01/2026
3.85
3.91
3.53
3.53
-3.55%
2,279,568
03/31/2026
3.54
3.69
3.48
3.66
+5.48%
2,562,443
03/30/2026
3.59
3.66
3.46
3.47
-1.42%
2,607,845
03/27/2026
3.70
3.85
3.40
3.52
-10.66%
8,209,969
03/26/2026
3.97
4.07
3.88
3.94
-7.08%
3,405,908
03/26/2026
-$4.79 Earnings
03/25/2026
4.29
4.42
4.12
4.24
+0.95%
2,868,915
03/24/2026
4.01
4.24
3.92
4.20
+3.70%
3,627,425
03/23/2026
3.97
4.18
3.75
4.05
+4.38%
4,762,636
03/20/2026
4.60
4.60
3.86
3.88
-15.65%
5,240,044
03/19/2026
4.51
4.68
4.34
4.60
-0.22%
2,284,262
03/18/2026
4.74
4.82
4.61
4.61
-3.56%
2,117,544
03/17/2026
4.58
4.83
4.58
4.78
+7.17%
3,839,219
03/16/2026
4.45
4.55
4.43
4.46
+1.83%
1,170,950
03/13/2026
4.71
4.74
4.36
4.38
-7.40%
1,903,576
03/12/2026
4.62
4.86
4.61
4.73
-0.42%
4,185,812
03/11/2026
4.67
4.84
4.63
4.75
+3.49%
1,336,830
03/10/2026
4.80
4.86
4.55
4.59
-3.97%
2,439,431
03/09/2026
5.00
5.04
4.31
4.78
-2.75%
4,805,942
03/06/2026
5.06
5.30
4.41
4.92
+0.10%
8,892,895
03/05/2026
4.33
4.96
4.31
4.91
+15.80%
11,265,690
03/04/2026
3.76
4.29
3.72
4.24
+14.59%
5,251,874
03/03/2026
3.51
3.75
3.43
3.70
+1.65%
3,492,425
03/02/2026
3.64
3.72
3.56
3.64
-4.96%
1,902,446
02/27/2026
3.75
3.83
3.73
3.83
+1.06%
993,317
02/26/2026
3.77
3.80
3.64
3.79
+0.26%
842,253
02/25/2026
3.89
3.89
3.74
3.78
-1.31%
618,483
02/24/2026
3.74
3.83
3.71
3.83
+2.13%
753,661
02/23/2026
3.78
3.87
3.72
3.75
-3.60%
800,524
02/20/2026
3.80
3.89
3.79
3.89
0.00%
638,383