Bri-Chem Corp. (BRYFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0111 (-6.89%)
At close: Jun 18, 2025
Bri-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.89% | 2,341 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -10.50% | 29,000 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 10,000 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.11% | 100 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.33% | 1,390 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.18% | 500 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -18.55% | 6,000 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,500 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.37% | 2,500 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.26% | 4,500 |
| Apr 16, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.15% | 47,000 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.55% | 10,000 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.71% | 200 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.10% | 341 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.10% | 341 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.53% | 341 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.41% | 1,900 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.47% | 400 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Mar 4, 2025 | 0.32 | 0.32 | 0.24 | 0.24 | 0.24 | - | 800 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.47% | 60,180 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.34% | 30,000 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.28% | 5,000 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 17.19% | 100 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 26.36% | 16,350 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -30.96% | 375 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Feb 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Feb 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 16,500 |
| Jan 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Jan 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.06% | 5,000 |
| Jan 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.60% | 8,600 |
| Jan 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 182,500 |
| Jan 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |