Bri-Chem Corp. (BRYFF)
OTCMKTS · Delayed Price · Currency is USD
0.1785
-0.0172 (-8.79%)
At close: Sep 4, 2025
Bri-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -8.79% | 6,000 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.15% | 6,400 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 10,100 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.57% | 6,500 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.38% | 1,001 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.81% | 1,000 |
| Jul 29, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -0.04% | 42,000 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 24.15% | 1,300 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 31.93% | 5,000 |
| 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 |