Braskem S.A. (BAK) NYSE

4.04

-0.06(-1.46%)

Updated at June 02 04:00PM

Currency In USD

BAK Historical Return

If you invested $1000 in Braskem S.A. (BAK) 10 years ago, it would be worth $461.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $217.32, while $1000 invested 1 year ago would be worth $1,106.85. This corresponds to total returns of -53.83%, -78.27%, 10.68%, respectively, with annualized returns of -7.43%, -26.3%, 10.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.12	4.04	4.04	4.2	3.86	1.78M
June 01, 2026	4.22	4.1	4.1	4.23	4.05	1.01M
May 29, 2026	4.31	4.16	4.16	4.33	4.13	1.24M
May 28, 2026	4.42	4.46	4.46	4.57	4.32	1.42M
May 27, 2026	4.58	4.47	4.47	4.73	4.46	1.42M
May 26, 2026	4.91	4.73	4.73	5	4.53	1.18M
May 22, 2026	4.81	4.83	4.83	4.9	4.74	659,648
May 21, 2026	4.84	4.79	4.79	4.87	4.77	848,419
May 20, 2026	4.82	4.82	4.82	4.98	4.81	923,571
May 19, 2026	5.02	4.85	4.85	5.06	4.76	2.31M
May 18, 2026	4.69	5.02	5.02	5.04	4.45	1.85M
May 15, 2026	4.73	4.9	4.9	4.96	4.61	2.63M
May 14, 2026	4.73	4.96	4.96	5.21	4.73	3.1M
May 13, 2026	4.91	4.97	4.97	5.4	4.84	5.93M
May 12, 2026	4.14	4.79	4.79	4.9	4.14	9.02M
May 11, 2026	3.82	3.8	3.8	3.87	3.68	1.29M
May 08, 2026	3.7	3.69	3.69	3.74	3.6	1.47M
May 07, 2026	3.93	3.69	3.69	3.97	3.69	1.3M
May 06, 2026	3.74	3.86	3.86	3.92	3.72	1.18M
May 05, 2026	3.91	3.86	3.86	4.05	3.83	2.12M
May 04, 2026	3.84	3.85	3.85	3.94	3.75	1.68M
May 01, 2026	3.86	3.91	3.91	4	3.82	2.69M
April 30, 2026	3.7	3.84	3.84	3.88	3.7	2.12M
April 29, 2026	3.46	3.61	3.61	3.64	3.45	3.16M
April 28, 2026	3.35	3.44	3.44	3.48	3.31	794,210
April 27, 2026	3.46	3.38	3.38	3.53	3.38	786,700
April 24, 2026	3.26	3.4	3.4	3.45	3.23	1.24M
April 23, 2026	3.49	3.29	3.29	3.49	3.26	2.25M
April 22, 2026	3.54	3.46	3.46	3.69	3.36	3.37M
April 21, 2026	3.61	3.64	3.64	3.69	3.58	1.28M
April 20, 2026	3.64	3.63	3.63	3.68	3.56	1.49M
April 17, 2026	3.77	3.57	3.57	3.77	3.54	2.71M
April 16, 2026	3.78	3.75	3.75	3.81	3.67	897,856
April 15, 2026	4.04	3.7	3.7	4.05	3.66	2.24M
April 14, 2026	4.19	4	4	4.35	3.92	3.69M
April 13, 2026	3.79	4.1	4.1	4.1	3.77	3.32M
April 10, 2026	3.67	3.78	3.78	3.8	3.67	2.16M
April 09, 2026	3.61	3.62	3.62	3.78	3.54	2.21M
April 08, 2026	3.6	3.65	3.65	3.73	3.45	2.74M
April 07, 2026	3.38	3.54	3.54	3.59	3.34	6.76M
April 06, 2026	3.59	3.31	3.31	3.63	3.3	2.6M
April 02, 2026	3.45	3.61	3.61	3.62	3.42	1.26M
April 01, 2026	3.85	3.53	3.53	3.91	3.53	2.28M
March 31, 2026	3.54	3.66	3.66	3.69	3.48	2.56M
March 30, 2026	3.59	3.47	3.47	3.66	3.46	2.6M
March 27, 2026	3.7	3.52	3.52	3.85	3.4	8.2M
March 26, 2026	3.97	3.94	3.94	4.07	3.88	3.4M
March 25, 2026	4.29	4.24	4.24	4.42	4.12	2.87M
March 24, 2026	4.01	4.2	4.2	4.24	3.92	3.63M
March 23, 2026	3.97	4.05	4.05	4.18	3.75	4.74M
March 20, 2026	4.6	3.88	3.88	4.6	3.86	5.12M
March 19, 2026	4.51	4.6	4.6	4.68	4.34	2.26M
March 18, 2026	4.74	4.61	4.61	4.82	4.61	2.1M
March 17, 2026	4.58	4.78	4.78	4.83	4.58	3.84M
March 16, 2026	4.45	4.46	4.46	4.55	4.43	1.17M
March 13, 2026	4.71	4.38	4.38	4.74	4.36	1.88M
March 12, 2026	4.62	4.73	4.73	4.86	4.61	4.18M
March 11, 2026	4.67	4.75	4.75	4.84	4.63	1.33M
March 10, 2026	4.8	4.59	4.59	4.86	4.55	2.44M
March 09, 2026	5	4.78	4.78	5.04	4.31	4.75M