NYSE:BAK | Historical Stock Price | BRASKEM SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.49$5.79$13.48$31.37$73.011999-01-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.80$34.5780,800——
2019-12-30$14.94$34.89214,900——
2019-12-27$14.96$34.94531,400——
2019-12-26$14.79$34.54190,000——
2019-12-24$14.40$33.6325,100——
2019-12-23$14.33$33.47172,600——
2019-12-20$13.81$32.251,019,000——
2019-12-19$13.68$31.95987,600——
2019-12-18$14.06$32.84177,300——
2019-12-17$13.91$32.49180,500——
2019-12-16$14.08$32.89123,900——
2019-12-13$14.09$32.91109,800——
2019-12-12$14.31$33.4242,600——
2019-12-11$14.15$33.05219,800——
2019-12-10$14.06$32.84107,100——
2019-12-09$13.98$32.65233,000——
2019-12-06$13.94$32.56177,200——
2019-12-05$13.56$31.67152,300——
2019-12-04$13.62$31.81129,900——
2019-12-03$13.57$31.69158,600——
2019-12-02$13.37$31.23108,200——
2019-11-29$13.20$30.8368,200——
2019-11-27$12.95$30.2584,800——
2019-11-26$12.88$30.08235,700——
2019-11-25$13.10$30.6092,000——
2019-11-22$13.28$31.0243,100——
2019-11-21$13.08$30.55423,200——
2019-11-20$13.35$31.1819,300——
2019-11-19$13.43$31.37299,800——
2019-11-18$13.43$31.3757,200——
2019-11-15$13.86$32.3728,300——
2019-11-14$13.85$32.3570,600——
2019-11-13$14.61$34.1237,400——
2019-11-12$14.63$34.17163,000——
2019-11-11$15.27$35.6648,100——
2019-11-08$15.00$35.03332,600——
2019-11-07$15.04$35.1388,600——
2019-11-06$14.17$33.1053,200——
2019-11-05$14.90$34.80150,000——
2019-11-04$14.23$33.2492,100——
2019-11-01$13.87$32.3995,600——
2019-10-31$13.53$31.6075,800——
2019-10-30$14.10$32.930——
2019-10-29$14.10$32.930——
2019-10-28$14.10$32.930——
2019-10-25$14.10$32.930——
2019-10-24$13.78$32.1916,000——
2019-10-23$14.10$32.9342,000——
2019-10-22$13.84$32.3233,300——
2019-10-21$13.89$32.4423,900——
2019-10-18$13.90$32.4731,600——
2019-10-17$13.97$32.6337,100——
2019-10-16$14.21$33.19110,800——
2019-10-15$14.16$33.0779,600——
2019-10-14$14.21$33.1981,800——
2019-10-11$14.39$33.61161,200——
2019-10-10$13.81$32.25118,400——
2019-10-09$13.89$32.4470,400——
2019-10-08$13.65$31.8868,100——
2019-10-07$14.06$32.8473,800——
2019-10-04$14.60$34.1028,900——
2019-10-03$14.95$33.9763,800——
2019-10-02$14.81$33.6547,900——
2019-10-01$14.67$33.3446,700——
2019-09-30$15.65$35.5636,300——
2019-09-27$15.75$35.7938,100——
2019-09-26$15.32$34.8185,600——
2019-09-25$15.54$35.3191,900——
2019-09-24$15.34$34.8649,900——
2019-09-23$15.65$35.5699,500——
2019-09-20$15.52$35.27118,000——
2019-09-19$14.80$33.6371,700——
2019-09-18$15.30$34.7728,400——
2019-09-17$14.91$33.8896,300——
2019-09-16$14.38$32.6961,300——
2019-09-13$14.45$32.84145,100——
2019-09-12$14.77$33.56131,200——
2019-09-11$14.80$33.6369,600——
2019-09-10$14.45$32.8493,800——
2019-09-09$14.47$32.88157,500——
2019-09-06$14.02$31.86122,700——
2019-09-05$13.89$31.56137,600——
2019-09-04$14.19$32.24123,600——
2019-09-03$13.10$29.7782,400——
2019-08-30$13.95$31.70257,800——
2019-08-29$13.84$31.45398,000——
2019-08-28$13.35$30.34221,100——
2019-08-27$12.55$28.52165,200——
2019-08-26$12.51$28.4337,000——
2019-08-23$12.88$29.2759,600——
2019-08-22$14.13$32.11107,500——
2019-08-21$14.11$32.07705,200——
2019-08-20$13.95$31.70240,100——
2019-08-19$14.02$31.8613,000——
2019-08-16$14.57$33.11115,200——
2019-08-15$14.79$33.6181,600——
2019-08-14$15.16$34.4514,100——
2019-08-13$15.44$35.08215,500——
2019-08-12$15.50$35.22269,000——
2019-08-09$15.98$36.31143,500——
2019-08-08$16.05$36.47195,000——
2019-08-07$16.08$36.54211,400——
2019-08-06$16.44$37.36111,600——
2019-08-05$16.50$37.4946,500——
2019-08-02$16.99$38.6132,000——
2019-08-01$17.15$38.97244,300——
2019-07-31$17.73$40.29259,400——
2019-07-30$18.05$41.02147,400——
2019-07-29$17.90$40.6791,600——
2019-07-26$18.42$41.8652,900——
2019-07-25$18.45$41.92119,400——
2019-07-24$18.53$42.11175,600——
2019-07-23$18.59$42.24237,800——
2019-07-22$18.98$43.13249,900——
2019-07-19$19.10$43.40118,100——
2019-07-18$19.24$43.72396,000——
2019-07-17$18.93$43.02533,200——
2019-07-16$18.96$43.08342,800——
2019-07-15$19.71$44.79460,300——
2019-07-12$19.44$44.17498,100——
2019-07-11$19.43$44.15422,800——
2019-07-10$19.59$44.52559,400——
2019-07-09$19.73$44.83304,200——
2019-07-08$19.76$44.90591,000——
2019-07-05$19.55$44.42405,000——
2019-07-03$18.17$41.29124,400——
2019-07-02$18.11$41.1574,200——
2019-07-01$18.23$41.42258,600——
2019-06-28$18.32$41.63101,400——
2019-06-27$18.19$41.33351,000——
2019-06-26$18.39$41.78108,500——
2019-06-25$18.48$41.99223,600——
2019-06-24$18.81$42.74197,600——
2019-06-21$18.51$42.0644,500——
2019-06-20$18.68$42.4544,900——
2019-06-19$18.04$40.9964,700——
2019-06-18$18.34$41.67118,100——
2019-06-17$17.29$39.2955,800——
2019-06-14$17.68$40.18125,500——
2019-06-13$18.24$41.45190,900——
2019-06-12$17.72$40.27188,400——
2019-06-11$17.70$40.22292,300——
2019-06-10$16.71$37.97372,500——
2019-06-07$16.81$38.20630,400——
2019-06-06$17.03$38.701,278,400——
2019-06-05$17.42$39.581,397,200——
2019-06-04$17.63$40.062,484,200——
2019-06-03$21.28$48.36204,100——
2019-05-31$21.62$49.13456,700——
2019-05-30$20.75$47.15100,400——
2019-05-29$21.35$48.5166,900——
2019-05-28$20.85$47.38113,000——
2019-05-24$20.50$46.58235,000——
2019-05-23$21.10$47.95365,500——
2019-05-22$20.80$47.26274,000——
2019-05-21$21.44$48.721,151,700——
2019-05-20$19.85$45.11210,500——
2019-05-17$17.88$40.63403,600——
2019-05-16$18.61$42.30447,500——
2019-05-15$19.03$43.241,234,800——
2019-05-14$18.89$42.92711,800——
2019-05-13$19.71$44.7953,800——
2019-05-10$20.29$46.11492,000——
2019-05-09$20.56$46.721,284,600——
2019-05-08$22.13$50.29576,600——
2019-05-07$22.19$50.42403,900——
2019-05-06$22.88$51.99645,500——
2019-05-03$23.48$53.35236,300——
2019-05-02$23.30$52.95286,800——
2019-05-01$23.90$54.31272,800——
2019-04-30$24.45$55.56919,300——
2019-04-29$24.30$55.22384,300——
2019-04-26$23.71$53.88765,400——
2019-04-25$24.01$54.56423,700——
2019-04-24$24.03$54.60571,400——
2019-04-23$24.75$56.24407,200——
2019-04-22$24.83$56.42377,400——
2019-04-18$24.68$56.08522,600——
2019-04-17$24.82$56.40530,600——
2019-04-16$24.81$56.38520,000——
2019-04-15$25.12$57.08348,900——
2019-04-12$25.27$57.42753,900——
2019-04-11$25.55$58.061,065,500——
2019-04-10$24.91$56.60498,500——
2019-04-09$24.71$56.15595,500——
2019-04-08$25.13$57.10574,600——
2019-04-05$25.09$57.01414,700——
2019-04-04$25.46$57.85318,100——
2019-04-03$25.14$57.13490,300——
2019-04-02$25.86$58.76428,400——
2019-04-01$26.74$60.76303,500——
2019-03-29$25.82$58.67432,500——
2019-03-28$26.39$59.97363,200——
2019-03-27$25.43$57.79582,700——
2019-03-26$26.63$60.51173,500——
2019-03-25$26.53$60.29255,800——
2019-03-22$26.66$60.58542,600——
2019-03-21$27.60$62.72490,200——
2019-03-20$28.33$64.38206,900——
2019-03-19$28.48$64.72255,500——
2019-03-18$28.86$65.58127,600——
2019-03-15$28.72$65.26280,700——
2019-03-14$28.66$65.13280,200——
2019-03-13$28.92$65.72185,800——
2019-03-12$28.52$64.81212,800——
2019-03-11$28.70$65.22165,200——
2019-03-08$28.39$64.51175,900——
2019-03-07$27.93$63.47278,700——
2019-03-06$28.33$64.38367,500——
2019-03-05$29.13$66.19150,600——
2019-03-04$28.94$65.76212,500——
2019-03-01$29.17$66.28238,200——
2019-02-28$28.83$65.51332,500——
2019-02-27$29.51$67.06348,100——
2019-02-26$29.94$68.03230,400——
2019-02-25$29.81$67.74139,700——
2019-02-22$29.79$67.69217,400——
2019-02-21$29.37$66.74576,700——
2019-02-20$29.71$67.51274,700——
2019-02-19$29.90$67.94213,100——
2019-02-15$29.99$68.15162,500——
2019-02-14$29.71$67.51284,200——
2019-02-13$29.42$66.85635,800——
2019-02-12$29.29$66.56324,500——
2019-02-11$28.54$64.85603,100——
2019-02-08$27.72$62.99388,300——
2019-02-07$28.02$63.67331,100——
2019-02-06$28.78$65.40228,600——
2019-02-05$29.09$66.10426,100——
2019-02-04$28.64$65.08131,900——
2019-02-01$28.61$65.01707,300——
2019-01-31$28.50$64.76781,800——
2019-01-30$28.00$63.63475,300——
2019-01-29$26.82$60.94372,000——
2019-01-28$26.50$60.22227,100——
2019-01-25$26.42$60.04248,800——
2019-01-24$26.03$59.15423,600——
2019-01-23$25.77$58.56429,900——
2019-01-22$25.43$57.79768,000——
2019-01-18$24.71$56.15331,700——
2019-01-17$25.32$57.54539,700——
2019-01-16$25.70$58.40362,900——
2019-01-15$25.91$58.88282,200——
2019-01-14$25.94$58.94278,900——
2019-01-11$25.89$58.83369,200——
2019-01-10$25.65$58.29143,000——
2019-01-09$26.01$59.10395,500——
2019-01-08$25.65$58.29343,800——
2019-01-07$25.49$57.92480,700——
2019-01-04$26.02$59.13258,900——
2019-01-03$25.65$58.29218,500——
2019-01-02$25.54$58.04308,600——