Bri-Chem Corp. (BRYFF)
OTCMKTS · Delayed Price · Currency is USD
0.1478
-0.0026 (-1.73%)
At close: Dec 26, 2025
Bri-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.73% | 5,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.59% | 12,500 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.99% | 15,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.10% | 2,000 |
| Dec 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 9.30% | 48,734 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.06% | 1,001 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.81% | 25,600 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.67% | 1,625 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.87% | 2,700 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.94% | 1,220 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 31,000 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 30,000 |
| Oct 30, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 0.52% | 30,015 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.12% | 2,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 6,000 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 13,000 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 3,000 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.86% | 3,000 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.89% | 900 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.99% | 2,560 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 15.69% | 6,000 |
| 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 |