Braskem S.A. ( BAK) - Price History
Monthly price history for BAK (Braskem S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2.32 | $2.32 |
| June 2026 | $2.44 | $2.44 |
| May 2026 | $4.16 | $4.16 |
| April 2026 | $3.84 | $3.84 |
| March 2026 | $3.66 | $3.66 |
| February 2026 | $3.83 | $3.83 |
| January 2026 | $3.55 | $3.55 |
| December 2025 | $2.95 | $2.95 |
| November 2025 | $2.89 | $2.89 |
| October 2025 | $2.51 | $2.51 |
| September 2025 | $2.42 | $2.42 |
| August 2025 | $3.48 | $3.48 |
| July 2025 | $3.16 | $3.16 |
| June 2025 | $3.28 | $3.28 |
| May 2025 | $3.79 | $3.79 |
| April 2025 | $3.72 | $3.72 |
| March 2025 | $3.85 | $3.85 |
| February 2025 | $3.69 | $3.69 |
| January 2025 | $4.64 | $4.64 |
| December 2024 | $3.86 | $3.86 |
| November 2024 | $5.02 | $5.02 |
| October 2024 | $6.08 | $6.08 |
| September 2024 | $7.34 | $7.34 |
| August 2024 | $6.32 | $6.32 |
| July 2024 | $6.22 | $6.22 |
| June 2024 | $6.45 | $6.45 |
| May 2024 | $7.19 | $7.19 |
| April 2024 | $8.20 | $8.20 |
| March 2024 | $10.53 | $10.53 |
| February 2024 | $8.47 | $8.47 |
| January 2024 | $7.24 | $7.24 |
| December 2023 | $8.82 | $8.82 |
| November 2023 | $7.78 | $7.78 |
| October 2023 | $6.39 | $6.39 |
| September 2023 | $8.21 | $8.21 |
| August 2023 | $8.84 | $8.84 |
| July 2023 | $10.62 | $10.62 |
| June 2023 | $11.65 | $11.65 |
| May 2023 | $8.81 | $8.81 |
| April 2023 | $7.86 | $7.86 |
| March 2023 | $7.70 | $7.70 |
| February 2023 | $7.75 | $7.75 |
| January 2023 | $9.23 | $9.23 |
| December 2022 | $9.20 | $9.20 |
| November 2022 | $10.97 | $10.97 |
| October 2022 | $12.93 | $12.93 |
| September 2022 | $9.74 | $9.74 |
| August 2022 | $11.82 | $11.82 |
| July 2022 | $14.24 | $14.24 |
| June 2022 | $14.28 | $14.28 |
| May 2022 | $18.90 | $18.90 |
| April 2022 | $16.36 | $16.36 |
| March 2022 | $17.36 | $18.64 |
| February 2022 | $17.37 | $18.65 |
| January 2022 | $17.57 | $18.87 |
| December 2021 | $19.64 | $21.09 |
| November 2021 | $14.43 | $17.69 |
| October 2021 | $15.80 | $19.37 |
| September 2021 | $17.81 | $21.83 |
| August 2021 | $20.70 | $25.37 |
| July 2021 | $18.10 | $22.18 |
| June 2021 | $19.45 | $23.84 |
| May 2021 | $16.21 | $19.87 |
| April 2021 | $15.80 | $19.36 |
| March 2021 | $11.60 | $14.22 |
| February 2021 | $9.18 | $11.25 |
| January 2021 | $7.24 | $8.87 |
| December 2020 | $7.35 | $9.01 |
| November 2020 | $6.87 | $8.42 |
| October 2020 | $6.50 | $7.96 |
| September 2020 | $6.10 | $7.47 |
| August 2020 | $6.34 | $7.77 |
| July 2020 | $7.17 | $8.79 |
| June 2020 | $7.06 | $8.65 |
| May 2020 | $8.42 | $10.32 |
| April 2020 | $6.40 | $7.85 |
| March 2020 | $5.42 | $6.64 |
| February 2020 | $9.87 | $12.10 |
| January 2020 | $11.99 | $14.70 |
| December 2019 | $12.08 | $14.80 |
| November 2019 | $10.77 | $13.20 |
| October 2019 | $11.04 | $13.53 |
| September 2019 | $12.42 | $15.65 |
| August 2019 | $11.07 | $13.95 |
| July 2019 | $14.08 | $17.73 |
| June 2019 | $14.54 | $18.32 |
| May 2019 | $17.16 | $21.62 |
| April 2019 | $19.41 | $24.45 |
| March 2019 | $19.06 | $25.82 |
| February 2019 | $21.28 | $28.83 |
| January 2019 | $21.04 | $28.50 |
| December 2018 | $18.06 | $24.46 |
| November 2018 | $20.80 | $28.18 |
| October 2018 | $20.57 | $27.86 |
| September 2018 | $21.31 | $28.87 |
| August 2018 | $21.42 | $29.02 |
| July 2018 | $21.41 | $29 |
| June 2018 | $19.20 | $26 |
| May 2018 | $17.68 | $23.95 |
| April 2018 | $18.29 | $25.90 |
| March 2018 | $20.47 | $28.99 |
| February 2018 | $20.11 | $28.48 |
| January 2018 | $21.98 | $31.12 |
| December 2017 | $18.55 | $26.26 |
| November 2017 | $19.17 | $27.94 |
| October 2017 | $21.94 | $31.97 |
| September 2017 | $18.35 | $26.74 |
| August 2017 | $16.56 | $24.13 |
| July 2017 | $16.48 | $24.02 |
| June 2017 | $14.22 | $20.72 |
| May 2017 | $14.14 | $20.60 |
| April 2017 | $14.80 | $21.56 |
| March 2017 | $13.96 | $20.35 |
| February 2017 | $14.14 | $20.61 |
| January 2017 | $14.20 | $20.69 |
| December 2016 | $14.56 | $21.21 |
| November 2016 | $11.19 | $16.31 |
| October 2016 | $12.18 | $17.75 |
| September 2016 | $10.03 | $15.38 |
| August 2016 | $9.67 | $14.82 |
| July 2016 | $7.50 | $11.50 |
| June 2016 | $7.73 | $11.85 |
| May 2016 | $7.57 | $11.60 |
| April 2016 | $9.30 | $14.25 |
| March 2016 | $7.96 | $12.91 |
| February 2016 | $7.79 | $12.63 |
| January 2016 | $7.40 | $11.99 |
| December 2015 | $8.35 | $13.54 |
| November 2015 | $8.29 | $13.44 |
| October 2015 | $6.88 | $11.15 |
| September 2015 | $5.20 | $8.43 |
| August 2015 | $4.79 | $7.76 |
| July 2015 | $4.47 | $7.25 |
| June 2015 | $5.34 | $8.66 |
| May 2015 | $5.01 | $8.12 |
| April 2015 | $5.12 | $8.30 |
| March 2015 | $4.08 | $6.94 |
| February 2015 | $5.34 | $9.09 |
| January 2015 | $5.53 | $9.42 |
| December 2014 | $7.58 | $12.91 |
| November 2014 | $8.80 | $14.99 |
| October 2014 | $8.62 | $14.67 |
| September 2014 | $7.74 | $13.17 |
| August 2014 | $8.02 | $13.65 |
| July 2014 | $7.29 | $12.41 |
| June 2014 | $7.55 | $12.85 |
| May 2014 | $7.64 | $13.01 |
| April 2014 | $7.99 | $13.60 |
| March 2014 | $8.83 | $15.62 |
| February 2014 | $7.86 | $13.90 |
| January 2014 | $8.56 | $15.15 |
| December 2013 | $10.09 | $17.85 |
| November 2013 | $10.08 | $17.84 |
| October 2013 | $9.96 | $17.63 |
| September 2013 | $9.01 | $15.95 |
| August 2013 | $8.34 | $14.76 |
| July 2013 | $8.69 | $15.38 |
| June 2013 | $8.41 | $14.88 |
| May 2013 | $8.90 | $15.75 |
| April 2013 | $9.97 | $17.65 |
| March 2013 | $7.65 | $13.54 |
| February 2013 | $8.50 | $15.05 |
| January 2013 | $8.59 | $15.20 |
| December 2012 | $7.54 | $13.35 |
| November 2012 | $7.36 | $13.02 |
| October 2012 | $7.39 | $13.08 |
| September 2012 | $7.97 | $14.11 |
| August 2012 | $7.10 | $12.57 |
| July 2012 | $6.87 | $12.15 |
| June 2012 | $7.52 | $13.31 |
| May 2012 | $6.33 | $11.20 |
| April 2012 | $7.94 | $14.70 |
| March 2012 | $8.61 | $15.93 |
| February 2012 | $9.97 | $18.46 |
| January 2012 | $9.74 | $18.02 |
| December 2011 | $7.62 | $14.10 |
| November 2011 | $8.63 | $15.97 |
| October 2011 | $9.75 | $18.04 |
| September 2011 | $8.44 | $15.62 |
| August 2011 | $12.85 | $23.79 |
| July 2011 | $13.11 | $24.27 |
| June 2011 | $15.71 | $29.08 |
| May 2011 | $17.33 | $32.08 |
| April 2011 | $15.50 | $29.83 |
| March 2011 | $13.99 | $26.93 |
| February 2011 | $12.66 | $24.38 |
| January 2011 | $13.11 | $25.23 |
| December 2010 | $13.04 | $25.10 |
| November 2010 | $11.15 | $21.47 |
| October 2010 | $10.83 | $20.85 |
| September 2010 | $10.66 | $20.53 |
| August 2010 | $9.32 | $17.94 |
| July 2010 | $7.94 | $15.28 |
| June 2010 | $7.35 | $14.15 |
| May 2010 | $6.10 | $11.74 |
| April 2010 | $7.40 | $14.25 |
| March 2010 | $7.51 | $14.47 |
| February 2010 | $7.37 | $14.21 |
| January 2010 | $7.22 | $13.91 |
| December 2009 | $8.51 | $16.41 |
| November 2009 | $6.85 | $13.20 |
| October 2009 | $6.81 | $13.12 |
| September 2009 | $6.53 | $12.59 |
| August 2009 | $5.79 | $11.16 |
| July 2009 | $4.64 | $8.95 |
| June 2009 | $3.82 | $7.36 |
| May 2009 | $3.78 | $7.29 |
| April 2009 | $2.94 | $5.67 |
| March 2009 | $2.13 | $4.11 |
| February 2009 | $2.27 | $4.37 |
| January 2009 | $2.56 | $4.94 |
| December 2008 | $2.51 | $4.83 |
| November 2008 | $2.87 | $5.54 |
| October 2008 | $4.48 | $8.63 |
| September 2008 | $5.68 | $10.94 |
| August 2008 | $7.58 | $14.61 |
| July 2008 | $9.20 | $17.73 |
| June 2008 | $8.23 | $15.87 |
| May 2008 | $8.48 | $16.34 |
| April 2008 | $8.68 | $16.74 |
| March 2008 | $8.80 | $16.96 |
| February 2008 | $8.40 | $16.89 |
| January 2008 | $7.54 | $15.15 |
| December 2007 | $8.04 | $16.16 |
| November 2007 | $8.88 | $17.85 |
| October 2007 | $9.38 | $18.86 |
| September 2007 | $9.37 | $18.83 |
| August 2007 | $9.08 | $18.25 |
| July 2007 | $9.03 | $18.15 |
| June 2007 | $8.98 | $18.04 |
| May 2007 | $8.42 | $16.93 |
| April 2007 | $8.35 | $16.78 |
| March 2007 | $7.31 | $14.69 |
| February 2007 | $6.44 | $13.07 |
| January 2007 | $7.24 | $14.71 |
| December 2006 | $7.18 | $14.59 |
| November 2006 | $7.16 | $14.53 |
| October 2006 | $6.99 | $14.19 |
| September 2006 | $6.20 | $12.59 |
| August 2006 | $6.39 | $12.98 |
| July 2006 | $5.16 | $10.49 |
| June 2006 | $6 | $12.19 |
| May 2006 | $5.92 | $12.02 |
| April 2006 | $6.99 | $14.19 |
| March 2006 | $7.27 | $14.91 |
| February 2006 | $8.36 | $17.15 |
| January 2006 | $7.53 | $15.45 |
| December 2005 | $7.60 | $16.21 |
| November 2005 | $8.44 | $18.01 |
| October 2005 | $7.97 | $17 |
| September 2005 | $9.71 | $20.72 |
| August 2005 | $9.24 | $19.70 |
| July 2005 | $8.91 | $19 |
| June 2005 | $7.87 | $16.78 |
| May 2005 | $8.87 | $18.92 |
| April 2005 | $9.19 | $39.21 |
| March 2005 | $9.49 | $40.50 |
| February 2005 | $11.85 | $50.57 |
| January 2005 | $10.50 | $44.80 |
| December 2004 | $11.75 | $50.96 |
| November 2004 | $10 | $43.40 |
| October 2004 | $8.44 | $36.60 |
| September 2004 | $7.63 | $33.08 |
| August 2004 | $6.68 | $28.98 |
| July 2004 | $4.67 | $20.25 |
| June 2004 | $4.26 | $18.46 |
| May 2004 | $3.60 | $15.63 |
| April 2004 | $4.64 | $20.12 |
| March 2004 | $5.92 | $25.70 |
| February 2004 | $5.99 | $26 |
| January 2004 | $5.36 | $23.25 |
| December 2003 | $5.39 | $23.39 |
| November 2003 | $3.71 | $16.10 |
| October 2003 | $3.26 | $14.16 |
| September 2003 | $2.86 | $12.40 |
| August 2003 | $2.39 | $10.35 |
| July 2003 | $1.66 | $7.20 |
| June 2003 | $1.48 | $6.41 |
| May 2003 | $1.42 | $6.18 |
| April 2003 | $1.32 | $5.71 |
| March 2003 | $0.74 | $3.20 |
| February 2003 | $0.53 | $2.30 |
| January 2003 | $0.60 | $2.60 |
| December 2002 | $0.76 | $3.30 |
| November 2002 | $0.62 | $2.70 |
| October 2002 | $0.72 | $3.10 |
| September 2002 | $0.77 | $3.35 |
| August 2002 | $1.18 | $5.14 |
| July 2002 | $1.28 | $5.55 |
| June 2002 | $1.66 | $7.20 |
| May 2002 | $2.01 | $8.72 |
| April 2002 | $2.54 | $11.25 |
| March 2002 | $2.58 | $11.40 |
| February 2002 | $2.51 | $11.10 |
| January 2002 | $2.60 | $11.66 |
| December 2001 | $2.23 | $10 |
| November 2001 | $1.80 | $8.10 |
| October 2001 | $1.54 | $7.20 |
| September 2001 | $1.34 | $6.30 |
| August 2001 | $1.76 | $8.25 |
| July 2001 | $2.29 | $10.95 |
| June 2001 | $2.40 | $11.50 |
| May 2001 | $2.31 | $11.07 |
| April 2001 | $2.72 | $13.30 |
| March 2001 | $2.89 | $14.10 |
| February 2001 | $3.22 | $15.75 |
| January 2001 | $3.37 | $16.91 |
| December 2000 | $2.99 | $15 |
| November 2000 | $3.19 | $16 |
| October 2000 | $3.70 | $19 |
| September 2000 | $3.88 | $19.94 |
| August 2000 | $3.96 | $20.31 |
| July 2000 | $4.20 | $22.06 |
| June 2000 | $3.54 | $18.62 |
| May 2000 | $3.12 | $16.38 |
| April 2000 | $3.03 | $16.38 |
| March 2000 | $3.18 | $17.19 |
| February 2000 | $3.12 | $16.88 |
| January 2000 | $2.93 | $17.19 |
| December 1999 | $2.70 | $15.88 |
| November 1999 | $1.97 | $11.56 |
| October 1999 | $1.53 | $9 |
| September 1999 | $1.45 | $8.75 |
| August 1999 | $1.24 | $7.50 |
| July 1999 | $1.34 | $8.12 |
| June 1999 | $1.21 | $7.62 |
| May 1999 | $1.42 | $8.94 |
| April 1999 | $1.27 | $8 |
| March 1999 | $0.86 | $5.62 |
| February 1999 | $0.56 | $3.69 |
| January 1999 | $0.61 | $4 |
| December 1998 | $1.31 | $10.12 |
BAK
Price: $2.32
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.56 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Country: Brazil
Volume: 436200
Ebitda: 804.4 millionMarket Capitalization: 976.3 million