Braskem S.A. (BAK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BAK Historical Return
If you invested $1000 in Braskem S.A. (BAK) 10 years ago, it would be worth $317.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $133.16, while $1000 invested 1 year ago would be worth $767.65. This corresponds to total returns of -68.29%, -86.68%, -23.24%, respectively, with annualized returns of -10.84%, -33.17%, -23.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BAK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.52 | 2.61 | 2.61 | 2.63 | 2.5 | 1.28M |
| July 09, 2026 | 2.51 | 2.52 | 2.52 | 2.67 | 2.49 | 2.84M |
| July 08, 2026 | 2.42 | 2.46 | 2.46 | 2.48 | 2.3 | 3.37M |
| July 07, 2026 | 2.36 | 2.4 | 2.4 | 2.4 | 2.29 | 2.44M |
| July 06, 2026 | 2.37 | 2.39 | 2.39 | 2.44 | 2.34 | 1.99M |
| July 02, 2026 | 2.36 | 2.45 | 2.45 | 2.5 | 2.36 | 1.51M |
| July 01, 2026 | 2.46 | 2.35 | 2.35 | 2.55 | 2.35 | 1.42M |
| June 30, 2026 | 2.34 | 2.44 | 2.44 | 2.49 | 2.25 | 2.81M |
| June 29, 2026 | 2.52 | 2.51 | 2.51 | 2.61 | 2.44 | 2.64M |
| June 26, 2026 | 2.51 | 2.48 | 2.48 | 2.7 | 2.34 | 4.34M |
| June 25, 2026 | 2.9 | 2.67 | 2.67 | 2.93 | 2.51 | 4.46M |
| June 24, 2026 | 2.94 | 2.93 | 2.93 | 3 | 2.9 | 1.36M |
| June 23, 2026 | 2.88 | 2.97 | 2.97 | 3.05 | 2.83 | 2.46M |
| June 22, 2026 | 2.96 | 2.93 | 2.93 | 2.98 | 2.8 | 3.41M |
| June 18, 2026 | 3.22 | 2.94 | 2.94 | 3.25 | 2.91 | 5.1M |
| June 17, 2026 | 3.38 | 3.36 | 3.36 | 3.61 | 3.34 | 2.26M |
| June 16, 2026 | 3.59 | 3.33 | 3.33 | 3.6 | 3.14 | 6.73M |
| June 15, 2026 | 3.65 | 3.73 | 3.73 | 3.74 | 3.6 | 3.74M |
| June 12, 2026 | 3.83 | 3.67 | 3.67 | 3.87 | 3.66 | 1.57M |
| June 11, 2026 | 3.88 | 3.83 | 3.83 | 4.06 | 3.72 | 2.7M |
| June 10, 2026 | 3.61 | 3.68 | 3.68 | 3.78 | 3.6 | 2.19M |
| June 09, 2026 | 3.66 | 3.65 | 3.65 | 3.8 | 3.48 | 5.71M |
| June 08, 2026 | 3.52 | 3.53 | 3.53 | 3.64 | 3.49 | 3.53M |
| June 05, 2026 | 3.71 | 3.48 | 3.48 | 3.72 | 3.46 | 4.67M |
| June 04, 2026 | 3.8 | 3.76 | 3.76 | 3.85 | 3.71 | 817,542 |
| June 03, 2026 | 3.91 | 3.8 | 3.8 | 4.01 | 3.74 | 2.7M |
| 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 |
AD
