Bri-Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.39	0.40	0.39	0.40	0.40	-	2,500
May 27, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	6,500
May 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	28,500
May 25, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	500
May 21, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	500
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	13,500
May 19, 2026	0.40	0.42	0.40	0.42	0.42	-	8,498
May 15, 2026	0.40	0.44	0.40	0.42	0.42	7.69%	7,100
May 14, 2026	0.39	0.39	0.39	0.39	0.39	-	39,350
May 13, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
May 12, 2026	0.38	0.39	0.38	0.39	0.39	5.41%	7,500
May 11, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	750
May 8, 2026	0.35	0.36	0.35	0.35	0.35	-	11,500
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	605
May 6, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	1,000
May 1, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	500
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	500
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	1,000
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,100
Apr 24, 2026	0.35	0.36	0.31	0.36	0.36	-4.00%	8,510
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	500
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	500
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	3,000
Apr 17, 2026	0.38	0.38	0.34	0.37	0.37	-2.63%	13,900
Apr 16, 2026	0.34	0.38	0.34	0.38	0.38	11.76%	31,500
Apr 15, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	41,202
Apr 14, 2026	0.27	0.34	0.27	0.32	0.32	28.00%	55,778
Apr 13, 2026	0.25	0.25	0.25	0.25	0.25	-	113,000
Apr 10, 2026	0.25	0.25	0.25	0.25	0.25	-	76,000
Apr 9, 2026	0.25	0.25	0.25	0.25	0.25	-	50,500
Apr 8, 2026	0.25	0.25	0.25	0.25	0.25	-	127,300
Apr 6, 2026	0.26	0.26	0.25	0.25	0.25	-	15,397
Apr 2, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	19,000
Mar 31, 2026	0.25	0.25	0.25	0.25	0.25	-	8,000
Mar 30, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	23,160
Mar 27, 2026	0.25	0.25	0.25	0.25	0.25	-	111,500
Mar 26, 2026	0.25	0.25	0.25	0.25	0.25	-	190,472
Mar 25, 2026	0.25	0.25	0.25	0.25	0.25	-	106,500
Mar 24, 2026	0.26	0.26	0.25	0.25	0.25	4.17%	32,500
Mar 23, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	8,083
Mar 20, 2026	0.25	0.25	0.25	0.25	0.25	-	50,000
Mar 19, 2026	0.25	0.25	0.25	0.25	0.25	-	63,000
Mar 18, 2026	0.25	0.25	0.25	0.25	0.25	-	1,000
Mar 17, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	30,500
Mar 16, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	82,750
Mar 12, 2026	0.25	0.25	0.25	0.25	0.25	-	22,000
Mar 11, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	169,300
Mar 10, 2026	0.25	0.25	0.25	0.25	0.25	-	10,000
Mar 9, 2026	0.25	0.25	0.25	0.25	0.25	-	11,500