Bri-Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.24	0.24	0.23	0.24	0.24	14.29%	43,000
Oct 14, 2026	0.24	0.24	0.21	0.21	0.21	-16.00%	5,500
Oct 9, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	11,017
Oct 6, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	45,500
Oct 5, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	1,921
Oct 2, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	1,500
Oct 1, 2026	0.27	0.27	0.26	0.26	0.26	-10.34%	13,020
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-	4,500
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-	26,500
Sep 23, 2026	0.28	0.29	0.28	0.29	0.29	11.54%	22,001
Sep 21, 2026	0.27	0.29	0.26	0.26	0.26	-	152,000
Sep 18, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	14,000
Sep 17, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	17,462
Sep 16, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	3,010
Sep 15, 2026	0.25	0.27	0.25	0.27	0.27	8.00%	8,000
Sep 11, 2026	0.26	0.26	0.25	0.25	0.25	-10.71%	3,500
Sep 9, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	1,014
Sep 8, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	2,110
Sep 2, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Sep 1, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	18,000
Aug 31, 2026	0.28	0.29	0.28	0.29	0.29	-	42,019
Aug 25, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	25,500
Aug 21, 2026	0.29	0.29	0.28	0.28	0.28	7.69%	5,875
Aug 20, 2026	0.27	0.27	0.26	0.26	0.26	-	19,500
Aug 19, 2026	0.27	0.27	0.26	0.26	0.26	1.96%	31,365
Aug 18, 2026	0.31	0.31	0.26	0.26	0.26	-17.74%	59,612
Aug 17, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	4,000
Aug 14, 2026	0.32	0.32	0.30	0.30	0.30	-	43,500
Aug 13, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	19,500
Aug 11, 2026	0.33	0.33	0.32	0.32	0.32	-11.11%	9,500
Aug 10, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	15,015
Jul 30, 2026	0.34	0.37	0.33	0.37	0.37	7.25%	9,500
Jul 24, 2026	0.31	0.36	0.31	0.35	0.35	-4.17%	3,300
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	5,000
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	6,500
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	6,000
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	500
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	-	88,504
Jul 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	38,002
Jul 13, 2026	0.31	0.31	0.30	0.31	0.31	-6.15%	29,849
Jul 10, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	2,500
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	547
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-	2,020
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	500
Jul 6, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	30,000
Jul 2, 2026	0.33	0.33	0.33	0.33	0.33	-	7,000
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	-	5,100
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	500
Jun 25, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	1,000
Jun 24, 2026	0.35	0.35	0.30	0.30	0.30	-15.49%	48,500