Bri-Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.25	0.26	0.22	0.22	0.22	-18.52%	5,200
May 1, 2025	0.18	0.27	0.18	0.27	0.27	-3.57%	4,200
Apr 30, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	1,200
Apr 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 24, 2025	0.32	0.32	0.26	0.29	0.29	1.75%	30,300
Apr 23, 2025	0.30	0.30	0.28	0.29	0.29	-10.94%	8,500
Apr 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	1,000
Apr 21, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	500
Apr 17, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Apr 16, 2025	0.29	0.34	0.29	0.31	0.31	14.81%	55,000
Apr 15, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	600
Apr 14, 2025	0.26	0.26	0.26	0.26	0.26	4.00%	2,000
Apr 11, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Apr 10, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Apr 9, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	2,500
Apr 8, 2025	0.24	0.24	0.24	0.24	0.24	-7.69%	6,700
Apr 7, 2025	0.26	0.26	0.26	0.26	0.26	8.33%	5,005
Apr 4, 2025	0.27	0.27	0.24	0.24	0.24	-20.00%	3,100
Apr 3, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 2, 2025	0.31	0.31	0.30	0.30	0.30	-	27,000
Apr 1, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	18,500
Mar 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 24, 2025	0.32	0.32	0.32	0.32	0.32	-	500
Mar 21, 2025	0.32	0.32	0.32	0.32	0.32	-	500
Mar 20, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 17, 2025	0.32	0.32	0.32	0.32	0.32	-	3,208
Mar 14, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	3,208
Mar 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 12, 2025	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 11, 2025	0.31	0.31	0.31	0.31	0.31	-8.82%	5,000
Mar 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 7, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	5,000
Mar 6, 2025	0.31	0.34	0.31	0.34	0.34	-1.47%	5,000
Mar 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 3, 2025	0.30	0.34	0.30	0.34	0.34	-	23,336
Feb 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 27, 2025	0.34	0.34	0.34	0.34	0.34	-	12,750
Feb 26, 2025	0.33	0.34	0.33	0.34	0.34	6.25%	12,800
Feb 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Feb 24, 2025	0.32	0.32	0.32	0.32	0.32	-	13,833
Feb 21, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	2,000