Dark

BRY
BRI-CHEM CORP
stock TSE

Inactive

Aug 2, 2024

0.2900CAD0.000%(0.0000)48,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2800	0.2900	0.2800	0.2900	0.000%	48,500	0.000%
2024-08-01	0.2900	0.2900	0.2900	0.2900	0.000%	11,500	0.000%
2024-07-26	0.2800	0.2900	0.2700	0.2900	0.000%	20,619	0.000%
2024-07-24	0.2700	0.2900	0.2700	0.2900	+3.571%	8,800	0.000%
2024-07-23	0.2500	0.2800	0.2500	0.2800	0.000%	4,025	+3.571%
2024-07-22	0.2800	0.2800	0.2800	0.2800	0.000%	10,200	+3.571%
2024-07-17	0.2800	0.2800	0.2800	0.2800	0.000%	10,040	+3.571%
2024-07-16	0.2700	0.2800	0.2700	0.2800	0.000%	1,525	+3.571%
2024-07-15	0.2300	0.2800	0.2300	0.2800	0.000%	6,500	+3.571%
2024-07-11	0.2700	0.2800	0.2700	0.2800	0.000%	1,000	+3.571%
2024-07-10	0.2800	0.2800	0.2800	0.2800	+3.704%	14,500	+3.571%
2024-07-09	0.2700	0.2700	0.2700	0.2700	+3.846%	500	+7.407%
2024-07-05	0.2600	0.2600	0.2600	0.2600	0.000%	6,000	+11.538%
2024-07-04	0.2600	0.2600	0.2600	0.2600	-3.704%	1,100	+11.538%
2024-07-03	0.2700	0.2700	0.2700	0.2700	0.000%	1,000	+7.407%
2024-07-02	0.2700	0.2700	0.2700	0.2700	+3.846%	4,020	+7.407%
2024-06-28	0.2600	0.2600	0.2600	0.2600	-3.704%	9,000	+11.538%
2024-06-27	0.2600	0.2700	0.2600	0.2700	+8.000%	6,635	+7.407%
2024-06-25	0.2500	0.2500	0.2500	0.2500	-7.407%	5,000	+16.000%
2024-06-21	0.2500	0.2700	0.2500	0.2700	+12.500%	7,501	+7.407%
2024-06-14	0.2400	0.2400	0.2400	0.2400	-4.000%	300,200	+20.833%
2024-06-13	0.2400	0.2500	0.2400	0.2500	+4.167%	41,020	+16.000%
2024-06-12	0.2400	0.2400	0.2400	0.2400	+4.348%	5,200	+20.833%
2024-06-11	0.2200	0.2300	0.2200	0.2300	+15.000%	9,151	+26.087%
2024-06-10	0.2000	0.2300	0.2000	0.2000	-4.762%	52,974	+45.000%
2024-06-07	0.2100	0.2100	0.2100	0.2100	-4.545%	9,235	+38.095%
2024-06-06	0.1700	0.2200	0.1700	0.2200	+29.412%	115,682	+31.818%
2024-06-04	0.1700	0.1700	0.1600	0.1700	0.000%	60,554	+70.588%
2024-06-03	0.1800	0.1800	0.1700	0.1700	-5.556%	27,602	+70.588%
2024-05-27	0.1800	0.1800	0.1800	0.1800	-10.000%	16,900	+61.111%
2024-05-23	0.2000	0.2000	0.2000	0.2000	0.000%	23,000	+45.000%
2024-05-22	0.2000	0.2000	0.1900	0.2000	-4.762%	24,000	+45.000%
2024-05-21	0.2100	0.2100	0.2100	0.2100	0.000%	23,450	+38.095%
2024-05-17	0.2100	0.2100	0.2100	0.2100	0.000%	20,000	+38.095%
2024-05-16	0.2800	0.2800	0.1600	0.2100	-32.258%	123,205	+38.095%
2024-05-15	0.3100	0.3100	0.3100	0.3100	-3.125%	3,000	-6.452%
2024-05-14	0.3000	0.3200	0.3000	0.3200	+6.667%	25,500	-9.375%
2024-05-13	0.3000	0.3000	0.3000	0.3000	-3.226%	10,000	-3.333%
2024-05-08	0.3100	0.3100	0.3000	0.3100	-3.125%	63,192	-6.452%
2024-05-06	0.3200	0.3200	0.3200	0.3200	-3.030%	11,030	-9.375%
2024-05-02	0.3200	0.3300	0.3200	0.3300	+3.125%	10,000	-12.121%
2024-04-30	0.3200	0.3200	0.3200	0.3200	0.000%	9,000	-9.375%
2024-04-26	0.3200	0.3200	0.3200	0.3200	-3.030%	8,500	-9.375%
2024-04-24	0.3300	0.3300	0.3300	0.3300	-2.941%	41,500	-12.121%
2024-04-11	0.3400	0.3400	0.3400	0.3400	0.000%	2,000	-14.706%
2024-04-08	0.3400	0.3400	0.3400	0.3400	-1.449%	33,000	-14.706%
2024-04-04	0.3450	0.3450	0.3450	0.3450	+2.985%	2,000	-15.942%
2024-04-02	0.3300	0.3350	0.3300	0.3350	-4.286%	4,500	-13.433%
2024-04-01	0.3500	0.3500	0.3500	0.3500	-1.408%	13,594	-17.143%
2024-03-28	0.3600	0.3600	0.3550	0.3550	-4.054%	16,522	-18.310%
2024-03-27	0.3900	0.3900	0.3700	0.3700	-5.128%	34,500	-21.622%
2024-03-25	0.3900	0.3900	0.3900	0.3900	-2.500%	2,425	-25.641%
2024-03-22	0.4000	0.4000	0.4000	0.4000	+5.263%	1,500	-27.500%
2024-03-20	0.3900	0.3900	0.3800	0.3800	-5.000%	30,000	-23.684%
2024-03-19	0.4000	0.4000	0.4000	0.4000	+2.564%	1,500	-27.500%
2024-03-15	0.3900	0.3900	0.3900	0.3900	0.000%	2,500	-25.641%
2024-03-12	0.3900	0.3900	0.3900	0.3900	+2.632%	4,000	-25.641%
2024-03-11	0.3800	0.3800	0.3800	0.3800	+2.703%	500	-23.684%
2024-03-06	0.3700	0.3700	0.3700	0.3700	-1.333%	1,500	-21.622%
2024-03-04	0.3750	0.3750	0.3750	0.3750	+1.351%	9,000	-22.667%
2024-03-01	0.3700	0.3700	0.3700	0.3700	0.000%	10,500	-21.622%
2024-02-27	0.3550	0.3700	0.3550	0.3700	-2.632%	2,700	-21.622%
2024-02-26	0.3900	0.3900	0.3800	0.3800	-5.000%	1,050	-23.684%
2024-02-22	0.3850	0.4000	0.3850	0.4000	+5.263%	2,500	-27.500%
2024-02-15	0.3800	0.3800	0.3800	0.3800	0.000%	13,500	-23.684%
2024-02-14	0.3800	0.3800	0.3800	0.3800	0.000%	5,170	-23.684%
2024-02-12	0.3800	0.3800	0.3800	0.3800	-5.000%	7,500	-23.684%
2024-02-09	0.4000	0.4000	0.4000	0.4000	-4.762%	3,000	-27.500%
2024-02-08	0.4200	0.4200	0.4200	0.4200	+2.439%	29,500	-30.952%
2024-02-07	0.4150	0.4150	0.4100	0.4100	0.000%	11,820	-29.268%
2024-02-06	0.3850	0.4100	0.3850	0.4100	+10.811%	50,000	-29.268%
2024-02-05	0.3700	0.3700	0.3700	0.3700	+2.778%	1,500	-21.622%
2024-02-02	0.4000	0.4000	0.3600	0.3600	-10.000%	76,120	-19.444%
2024-02-01	0.3750	0.4000	0.3750	0.4000	+9.589%	4,003	-27.500%
2024-01-30	0.3700	0.3750	0.3650	0.3650	+1.389%	3,050	-20.548%
2024-01-29	0.3600	0.3600	0.3600	0.3600	+2.857%	1,500	-19.444%
2024-01-26	0.3450	0.3500	0.3450	0.3500	+2.941%	3,108	-17.143%
2024-01-25	0.3300	0.3400	0.3300	0.3400	+3.030%	1,542	-14.706%
2024-01-24	0.3200	0.3300	0.3200	0.3300	+3.125%	14,418	-12.121%
2024-01-17	0.3200	0.3200	0.3200	0.3200	+3.226%	2,500	-9.375%
2024-01-15	0.3100	0.3100	0.3100	0.3100	-1.587%	2,000	-6.452%
2024-01-12	0.3150	0.3150	0.3150	0.3150	-1.563%	19,500	-7.937%
2024-01-08	0.3200	0.3200	0.3200	0.3200	-1.538%	500	-9.375%
2023-12-18	0.3300	0.3300	0.3250	0.3250	0.000%	4,500	-10.769%
2023-12-14	0.3250	0.3250	0.3250	0.3250	0.000%	3,900	-10.769%
2023-12-08	0.3250	0.3250	0.3250	0.3250	-1.515%	5,500	-10.769%
2023-11-27	0.3300	0.3300	0.3300	0.3300	+3.125%	1,200	-12.121%
2023-11-23	0.3100	0.3200	0.3100	0.3200	-1.538%	17,500	-9.375%
2023-11-21	0.3450	0.3450	0.3250	0.3250	-4.412%	5,600	-10.769%
2023-11-20	0.3200	0.3400	0.3200	0.3400	+1.493%	26,900	-14.706%
2023-11-17	0.3350	0.3350	0.3350	0.3350	+1.515%	7,500	-13.433%
2023-11-16	0.3300	0.3300	0.3300	0.3300	0.000%	4,500	-12.121%
2023-11-15	0.4000	0.4000	0.3200	0.3300	-21.429%	49,001	-12.121%
2023-11-14	0.4200	0.4200	0.4200	0.4200	-4.545%	500	-30.952%
2023-11-13	0.4400	0.4400	0.4400	0.4400	-1.124%	39,500	-34.091%
2023-11-08	0.4300	0.4450	0.4300	0.4450	+8.537%	25,500	-34.831%
2023-11-07	0.4250	0.4250	0.4100	0.4100	-5.747%	3,500	-29.268%
2023-11-03	0.4300	0.4350	0.4300	0.4350	+2.353%	15,000	-33.333%
2023-10-31	0.4300	0.4300	0.4200	0.4250	-1.163%	16,000	-31.765%
2023-10-30	0.4300	0.4300	0.4300	0.4300	+2.381%	4,000	-32.558%
2023-10-26	0.4200	0.4200	0.4200	0.4200	-1.176%	5,000	-30.952%
2023-10-25	0.4250	0.4250	0.4250	0.4250	0.000%	8,000	-31.765%
2023-10-24	0.4250	0.4250	0.4250	0.4250	+3.659%	11,500	-31.765%
2023-10-23	0.4200	0.4200	0.4100	0.4100	0.000%	20,500	-29.268%
2023-10-19	0.4100	0.4100	0.4100	0.4100	0.000%	16,500	-29.268%
2023-10-18	0.4200	0.4200	0.4050	0.4100	-2.381%	64,500	-29.268%
2023-10-16	0.4200	0.4200	0.4200	0.4200	-2.326%	500	-30.952%
2023-10-12	0.4400	0.4400	0.4300	0.4300	+2.381%	20,090	-32.558%
2023-10-11	0.4300	0.4300	0.4200	0.4200	-2.326%	16,500	-30.952%
2023-10-10	0.4300	0.4300	0.4300	0.4300	0.000%	3,000	-32.558%
2023-10-05	0.4300	0.4300	0.4300	0.4300	0.000%	5,500	-32.558%
2023-10-02	0.4200	0.4350	0.4100	0.4300	+2.381%	36,500	-32.558%
2023-09-29	0.4200	0.4200	0.4200	0.4200	0.000%	82,500	-30.952%
2023-09-28	0.4200	0.4200	0.4200	0.4200	0.000%	4,999	-30.952%
2023-09-27	0.4500	0.4500	0.4200	0.4200	-8.696%	30,500	-30.952%
2023-09-26	0.4600	0.4600	0.4600	0.4600	0.000%	8,000	-36.957%
2023-09-25	0.4600	0.4600	0.4600	0.4600	0.000%	1,000	-36.957%
2023-09-22	0.4600	0.4600	0.4600	0.4600	0.000%	3,000	-36.957%
2023-09-20	0.4600	0.4600	0.4600	0.4600	0.000%	2,800	-36.957%
2023-09-19	0.4600	0.4600	0.4600	0.4600	+2.222%	1,000	-36.957%
2023-09-18	0.4500	0.4500	0.4500	0.4500	+4.651%	500	-35.556%
2023-09-15	0.4300	0.4300	0.4300	0.4300	0.000%	8,000	-32.558%
2023-09-13	0.4300	0.4300	0.4300	0.4300	+4.878%	10,000	-32.558%
2023-09-12	0.4500	0.4500	0.4050	0.4100	-11.828%	14,000	-29.268%
2023-09-11	0.4650	0.4650	0.4650	0.4650	0.000%	9,000	-37.634%
2023-09-08	0.4650	0.4650	0.4650	0.4650	0.000%	5,500	-37.634%
2023-09-06	0.4650	0.4650	0.4650	0.4650	0.000%	1,000	-37.634%
2023-09-05	0.4650	0.4650	0.4650	0.4650	+2.198%	500	-37.634%
2023-09-01	0.4700	0.4700	0.4550	0.4550	-5.208%	23,500	-36.264%
2023-08-31	0.4650	0.5000	0.4650	0.4800	-4.000%	25,000	-39.583%
2023-08-30	0.4800	0.5400	0.4800	0.5000	+5.263%	23,700	-42.000%
2023-08-29	0.4750	0.4750	0.4750	0.4750	0.000%	1,000	-38.947%
2023-08-28	0.4600	0.4750	0.4600	0.4750	+13.095%	12,500	-38.947%
2023-08-15	0.4200	0.4200	0.4000	0.4200	-3.448%	52,500	-30.952%
2023-08-14	0.4000	0.4350	0.4000	0.4350	+8.750%	17,000	-33.333%
2023-08-11	0.4000	0.4000	0.4000	0.4000	+2.564%	59,000	-27.500%
2023-08-10	0.4000	0.4000	0.3900	0.3900	-2.500%	27,000	-25.641%
2023-08-09	0.4000	0.4000	0.4000	0.4000	0.000%	20,000	-27.500%
2023-08-08	0.4000	0.4000	0.4000	0.4000	0.000%	18,000	-27.500%
2023-08-04	0.3800	0.4000	0.3800	0.4000	0.000%	21,500	-27.500%
2023-08-03	0.3800	0.4000	0.3800	0.4000	+5.263%	28,000	-27.500%
2023-08-02	0.3800	0.3800	0.3800	0.3800	0.000%	900	-23.684%
2023-08-01	0.3800	0.3800	0.3700	0.3800	-2.564%	23,088	-23.684%
2023-07-31	0.3900	0.3900	0.3900	0.3900	-2.500%	2,287	-25.641%
2023-07-28	0.3900	0.4000	0.3900	0.4000	+2.564%	1,500	-27.500%
2023-07-26	0.3900	0.3900	0.3900	0.3900	+1.299%	11,515	-25.641%
2023-07-24	0.4000	0.4000	0.3850	0.3850	-3.750%	14,500	-24.675%
2023-07-21	0.4000	0.4000	0.4000	0.4000	+5.263%	1,000	-27.500%
2023-07-19	0.3800	0.3800	0.3800	0.3800	-2.564%	1,400	-23.684%
2023-07-18	0.3900	0.3900	0.3900	0.3900	-2.500%	1,000	-25.641%
2023-07-13	0.4000	0.4000	0.4000	0.4000	0.000%	16,000	-27.500%
2023-07-12	0.3800	0.4000	0.3800	0.4000	+5.263%	40,764	-27.500%
2023-07-11	0.3800	0.3800	0.3800	0.3800	0.000%	5,000	-23.684%
2023-07-10	0.3900	0.3900	0.3800	0.3800	-2.564%	7,500	-23.684%
2023-07-07	0.3900	0.3950	0.3850	0.3900	-1.266%	32,500	-25.641%
2023-06-30	0.3950	0.3950	0.3950	0.3950	+1.282%	21,500	-26.582%
2023-06-28	0.3900	0.3900	0.3900	0.3900	0.000%	6,500	-25.641%
2023-06-22	0.4000	0.4000	0.3900	0.3900	0.000%	4,500	-25.641%
2023-06-21	0.3900	0.3900	0.3900	0.3900	0.000%	5,000	-25.641%
2023-06-19	0.3900	0.3900	0.3900	0.3900	-2.500%	1,500	-25.641%
2023-06-15	0.4000	0.4000	0.4000	0.4000	0.000%	6,600	-27.500%
2023-06-13	0.4000	0.4000	0.4000	0.4000	+2.564%	5,208	-27.500%
2023-06-08	0.3900	0.3900	0.3900	0.3900	0.000%	500	-25.641%
2023-06-07	0.3900	0.4000	0.3900	0.3900	+2.632%	27,700	-25.641%
2023-06-06	0.4100	0.4350	0.3800	0.3800	-7.317%	64,000	-23.684%
2023-06-02	0.4000	0.4100	0.4000	0.4100	+7.895%	1,000	-29.268%
2023-06-01	0.3800	0.3800	0.3800	0.3800	-5.000%	5,000	-23.684%
2023-05-31	0.4200	0.4200	0.4000	0.4000	-4.762%	44,300	-27.500%
2023-05-30	0.4200	0.4200	0.4200	0.4200	0.000%	6,000	-30.952%
2023-05-29	0.4200	0.4200	0.4200	0.4200	-1.176%	702	-30.952%
2023-05-24	0.4250	0.4250	0.4250	0.4250	+1.190%	605	-31.765%
2023-05-23	0.4450	0.4450	0.4200	0.4200	-6.667%	12,500	-30.952%
2023-05-18	0.4500	0.4500	0.4500	0.4500	-2.174%	2,688	-35.556%
2023-05-17	0.4600	0.4600	0.4600	0.4600	+2.222%	15,650	-36.957%
2023-05-16	0.4900	0.4900	0.4500	0.4500	-11.765%	35,625	-35.556%
2023-05-15	0.4800	0.5100	0.4650	0.5100	+8.511%	180,500	-43.137%
2023-05-12	0.4700	0.4700	0.4650	0.4700	-2.083%	11,000	-38.298%
2023-05-11	0.4800	0.4800	0.4800	0.4800	+3.226%	1,000	-39.583%
2023-05-08	0.4900	0.4900	0.4650	0.4650	0.000%	9,000	-37.634%
2023-05-04	0.4750	0.4800	0.4650	0.4650	-3.125%	12,332	-37.634%
2023-05-03	0.5000	0.5000	0.4800	0.4800	-4.000%	22,400	-39.583%
2023-05-02	0.5100	0.5100	0.5000	0.5000	-1.961%	62,700	-42.000%
2023-04-28	0.5100	0.5100	0.5100	0.5100	0.000%	2,500	-43.137%
2023-04-27	0.5100	0.5100	0.5100	0.5100	0.000%	500	-43.137%
2023-04-25	0.5100	0.5100	0.5100	0.5100	0.000%	5,000	-43.137%
2023-04-24	0.5400	0.5400	0.5100	0.5100	-1.923%	37,000	-43.137%
2023-04-21	0.5300	0.5300	0.5200	0.5200	-5.455%	26,467	-44.231%
2023-04-19	0.5500	0.5500	0.5500	0.5500	0.000%	500	-47.273%
2023-04-17	0.5600	0.5600	0.5500	0.5500	-1.786%	28,000	-47.273%
2023-04-14	0.5600	0.5600	0.5600	0.5600	0.000%	1,000	-48.214%
2023-04-12	0.5500	0.5600	0.5500	0.5600	+5.660%	7,070	-48.214%
2023-04-11	0.5500	0.5600	0.5300	0.5300	-5.357%	24,125	-45.283%
2023-04-10	0.5800	0.5800	0.5600	0.5600	-3.448%	41,200	-48.214%
2023-04-06	0.5800	0.5800	0.5800	0.5800	+1.754%	10,005	-50.000%
2023-04-05	0.5700	0.5700	0.5700	0.5700	+5.556%	13,700	-49.123%
2023-03-31	0.5200	0.5400	0.5200	0.5400	+3.846%	21,477	-46.296%
2023-03-30	0.5700	0.5800	0.5200	0.5200	-16.129%	60,687	-44.231%
2023-03-29	0.6200	0.6200	0.6100	0.6200	0.000%	40,500	-53.226%
2023-03-28	0.6000	0.6200	0.6000	0.6200	+6.897%	18,403	-53.226%
2023-03-27	0.6000	0.6000	0.5800	0.5800	-3.333%	46,500	-50.000%
2023-03-23	0.6000	0.6000	0.6000	0.6000	-1.639%	8,000	-51.667%
2023-03-21	0.5800	0.6100	0.5800	0.6100	+5.172%	27,600	-52.459%
2023-03-20	0.5800	0.5800	0.5800	0.5800	-1.695%	15,300	-50.000%
2023-03-17	0.5900	0.5900	0.5900	0.5900	0.000%	3,500	-50.847%
2023-03-16	0.5800	0.5900	0.5800	0.5900	+1.724%	28,500	-50.847%
2023-03-15	0.5900	0.5900	0.5800	0.5800	-4.918%	18,540	-50.000%
2023-03-14	0.5900	0.6100	0.5900	0.6100	+3.390%	18,505	-52.459%
2023-03-13	0.5800	0.5900	0.5800	0.5900	0.000%	19,520	-50.847%
2023-03-10	0.6100	0.6100	0.5900	0.5900	-1.667%	44,000	-50.847%
2023-03-09	0.6100	0.6100	0.6000	0.6000	-1.639%	10,500	-51.667%
2023-03-08	0.6000	0.6100	0.6000	0.6100	-1.613%	20,000	-52.459%
2023-03-07	0.6000	0.6200	0.6000	0.6200	+5.085%	5,000	-53.226%
2023-03-06	0.5900	0.5900	0.5900	0.5900	+1.724%	18,700	-50.847%
2023-03-03	0.6000	0.6000	0.5800	0.5800	0.000%	28,642	-50.000%
2023-03-02	0.5900	0.6000	0.5800	0.5800	-1.695%	24,201	-50.000%
2023-03-01	0.6000	0.6000	0.5900	0.5900	0.000%	1,000	-50.847%
2023-02-27	0.5800	0.5900	0.5800	0.5900	-1.667%	24,519	-50.847%
2023-02-24	0.5800	0.6000	0.5800	0.6000	+5.263%	34,500	-51.667%
2023-02-23	0.5900	0.5900	0.5700	0.5700	-3.390%	55,000	-49.123%
2023-02-22	0.5900	0.5900	0.5900	0.5900	+1.724%	36,000	-50.847%
2023-02-21	0.5800	0.5800	0.5800	0.5800	-1.695%	5,500	-50.000%
2023-02-17	0.6000	0.6000	0.5900	0.5900	-1.667%	36,250	-50.847%
2023-02-16	0.6000	0.6000	0.6000	0.6000	0.000%	2,500	-51.667%
2023-02-14	0.6000	0.6000	0.6000	0.6000	0.000%	1,700	-51.667%
2023-02-13	0.6000	0.6000	0.5900	0.6000	0.000%	17,853	-51.667%
2023-02-10	0.6200	0.6200	0.6000	0.6000	-6.250%	29,000	-51.667%
2023-02-09	0.6100	0.6400	0.6100	0.6400	+4.918%	49,800	-54.688%
2023-02-08	0.6100	0.6100	0.6000	0.6100	-1.613%	101,539	-52.459%
2023-02-07	0.6200	0.6200	0.6200	0.6200	-1.587%	6,060	-53.226%
2023-02-06	0.6200	0.6300	0.6200	0.6300	0.000%	16,500	-53.968%
2023-02-03	0.6300	0.6300	0.6300	0.6300	0.000%	6,000	-53.968%
2023-02-02	0.6100	0.6300	0.5900	0.6300	0.000%	31,580	-53.968%
2023-02-01	0.6300	0.6300	0.6300	0.6300	+1.613%	32,000	-53.968%
2023-01-31	0.6600	0.6600	0.6200	0.6200	-7.463%	82,650	-53.226%
2023-01-30	0.6600	0.6700	0.6600	0.6700	+1.515%	12,400	-56.716%
2023-01-27	0.6600	0.6600	0.6600	0.6600	+1.538%	1,391	-56.061%
2023-01-24	0.6600	0.6600	0.6500	0.6500	-4.412%	7,600	-55.385%
2023-01-23	0.6700	0.6800	0.6700	0.6800	+1.493%	24,394	-57.353%
2023-01-20	0.6800	0.6800	0.6700	0.6700	0.000%	12,856	-56.716%
2023-01-19	0.6600	0.6700	0.6600	0.6700	0.000%	48,000	-56.716%
2023-01-18	0.6500	0.6700	0.6500	0.6700	+3.077%	14,000	-56.716%
2023-01-17	0.6500	0.6500	0.6500	0.6500	-1.515%	23,100	-55.385%
2023-01-16	0.6600	0.6600	0.6600	0.6600	0.000%	5,297	-56.061%
2023-01-13	0.6600	0.6600	0.6600	0.6600	+1.538%	2,460	-56.061%
2023-01-12	0.6600	0.6800	0.6500	0.6500	+1.563%	16,950	-55.385%
2023-01-11	0.6600	0.6600	0.6400	0.6400	-4.478%	15,300	-54.688%
2023-01-10	0.6500	0.6700	0.6500	0.6700	+1.515%	2,600	-56.716%
2023-01-09	0.6600	0.6700	0.6500	0.6600	+1.538%	28,500	-56.061%
2023-01-06	0.6500	0.6500	0.6500	0.6500	0.000%	5,000	-55.385%
2023-01-05	0.6500	0.6900	0.6500	0.6500	0.000%	9,500	-55.385%
2023-01-04	0.6600	0.6600	0.6500	0.6500	-1.515%	9,700	-55.385%
2023-01-03	0.6600	0.6700	0.6600	0.6600	0.000%	29,002	-56.061%
2022-12-30	0.6600	0.6600	0.6600	0.6600	0.000%	13,512	-56.061%
2022-12-28	0.6800	0.6800	0.6600	0.6600	-4.348%	23,017	-56.061%
2022-12-23	0.6900	0.6900	0.6900	0.6900	-1.429%	500	-57.971%
2022-12-22	0.7000	0.7000	0.7000	0.7000	0.000%	3,500	-58.571%
2022-12-21	0.7100	0.7500	0.7000	0.7000	-2.778%	57,500	-58.571%
2022-12-20	0.7000	0.7200	0.7000	0.7200	+4.348%	30,000	-59.722%
2022-12-19	0.6900	0.6900	0.6900	0.6900	0.000%	9,617	-57.971%
2022-12-16	0.6900	0.6900	0.6900	0.6900	0.000%	5,500	-57.971%
2022-12-15	0.6900	0.6900	0.6900	0.6900	0.000%	6,700	-57.971%
2022-12-14	0.6800	0.6900	0.6800	0.6900	+2.985%	3,800	-57.971%
2022-12-13	0.6700	0.6700	0.6700	0.6700	0.000%	600	-56.716%
2022-12-12	0.6900	0.6900	0.6700	0.6700	0.000%	8,572	-56.716%
2022-12-09	0.6600	0.6700	0.6600	0.6700	+3.077%	18,500	-56.716%
2022-12-08	0.6600	0.6600	0.6500	0.6500	+1.563%	1,501	-55.385%
2022-12-07	0.6400	0.6400	0.6400	0.6400	0.000%	1,605	-54.688%
2022-12-06	0.6500	0.6500	0.6400	0.6400	0.000%	10,000	-54.688%
2022-12-05	0.6500	0.6500	0.6400	0.6400	-1.538%	16,461	-54.688%
2022-12-02	0.6500	0.6500	0.6500	0.6500	+1.563%	11,000	-55.385%
2022-12-01	0.6400	0.6400	0.6400	0.6400	0.000%	510	-54.688%
2022-11-30	0.6400	0.6400	0.6400	0.6400	+3.226%	40,000	-54.688%
2022-11-29	0.6200	0.6200	0.6200	0.6200	+1.639%	7,000	-53.226%
2022-11-28	0.6100	0.6100	0.6100	0.6100	0.000%	8,500	-52.459%
2022-11-25	0.6300	0.6300	0.5900	0.6100	-4.688%	96,000	-52.459%
2022-11-24	0.6200	0.6400	0.6200	0.6400	+3.226%	10,000	-54.688%
2022-11-23	0.6200	0.6200	0.6200	0.6200	+1.639%	4,060	-53.226%
2022-11-22	0.6000	0.6200	0.6000	0.6100	+3.390%	8,000	-52.459%
2022-11-21	0.6000	0.6000	0.5800	0.5900	-4.839%	70,225	-50.847%
2022-11-18	0.6400	0.6400	0.6000	0.6200	-3.125%	33,000	-53.226%
2022-11-17	0.6300	0.6400	0.6100	0.6400	+3.226%	67,000	-54.688%
2022-11-16	0.6300	0.6600	0.6200	0.6200	-8.824%	121,753	-53.226%
2022-11-15	0.7700	0.7700	0.6800	0.6800	-10.526%	152,741	-57.353%
2022-11-14	0.7600	0.7900	0.7500	0.7600	-3.797%	53,135	-61.842%
2022-11-11	0.7800	0.7900	0.7800	0.7900	+2.597%	18,830	-63.291%
2022-11-09	0.7500	0.7700	0.7500	0.7700	+2.667%	2,530	-62.338%
2022-11-08	0.7600	0.7600	0.7300	0.7500	-1.316%	128,662	-61.333%
2022-11-07	0.7500	0.7700	0.7300	0.7600	+1.333%	69,053	-61.842%
2022-11-04	0.7000	0.7500	0.7000	0.7500	+7.143%	31,381	-61.333%
2022-11-02	0.6800	0.7000	0.6800	0.7000	+2.941%	60,300	-58.571%
2022-11-01	0.6500	0.6900	0.6400	0.6800	+4.615%	100,195	-57.353%
2022-10-31	0.6900	0.6900	0.6400	0.6500	-8.451%	38,505	-55.385%
2022-10-28	0.6400	0.7200	0.6400	0.7100	+14.516%	29,800	-59.155%
2022-10-27	0.6100	0.6500	0.6100	0.6200	+5.085%	71,604	-53.226%
2022-10-24	0.6000	0.6000	0.5900	0.5900	-1.667%	18,000	-50.847%
2022-10-21	0.5900	0.6000	0.5900	0.6000	+3.448%	11,400	-51.667%
2022-10-20	0.5700	0.5800	0.5700	0.5800	-1.695%	3,520	-50.000%
2022-10-19	0.5900	0.5900	0.5900	0.5900	+3.509%	12,125	-50.847%
2022-10-18	0.5800	0.5800	0.5700	0.5700	0.000%	12,505	-49.123%
2022-10-17	0.5800	0.5800	0.5500	0.5700	0.000%	38,892	-49.123%
2022-10-14	0.5700	0.5700	0.5600	0.5700	0.000%	27,500	-49.123%
2022-10-13	0.5700	0.5700	0.5700	0.5700	+1.786%	22,400	-49.123%
2022-10-12	0.5600	0.5600	0.5600	0.5600	-1.754%	500	-48.214%
2022-10-11	0.5600	0.5700	0.5600	0.5700	0.000%	2,340	-49.123%
2022-10-07	0.5800	0.5800	0.5700	0.5700	-3.390%	50,700	-49.123%
2022-10-06	0.5900	0.5900	0.5800	0.5900	0.000%	18,500	-50.847%
2022-10-05	0.5900	0.5900	0.5900	0.5900	0.000%	4,333	-50.847%
2022-10-04	0.5900	0.5900	0.5900	0.5900	+3.509%	500	-50.847%
2022-10-03	0.5500	0.5700	0.5500	0.5700	0.000%	5,000	-49.123%
2022-09-29	0.5600	0.5700	0.5600	0.5700	+3.636%	8,000	-49.123%
2022-09-28	0.5600	0.5600	0.5500	0.5500	0.000%	3,500	-47.273%
2022-09-27	0.5500	0.5500	0.5400	0.5500	0.000%	13,750	-47.273%
2022-09-26	0.5500	0.5500	0.5500	0.5500	0.000%	34,500	-47.273%
2022-09-23	0.5500	0.5600	0.5500	0.5500	-6.780%	17,511	-47.273%
2022-09-21	0.6200	0.6200	0.5900	0.5900	-4.839%	2,200	-50.847%
2022-09-20	0.5800	0.6200	0.5800	0.6200	+10.714%	106,500	-53.226%
2022-09-19	0.5600	0.5600	0.5600	0.5600	-3.448%	17,000	-48.214%
2022-09-16	0.5900	0.5900	0.5800	0.5800	0.000%	4,309	-50.000%
2022-09-14	0.5500	0.5800	0.5400	0.5800	+1.754%	31,909	-50.000%
2022-09-12	0.5700	0.5700	0.5700	0.5700	0.000%	2,501	-49.123%
2022-09-09	0.5600	0.5700	0.5600	0.5700	0.000%	4,092	-49.123%
2022-09-06	0.6000	0.6000	0.5600	0.5700	-8.065%	60,000	-49.123%
2022-09-01	0.6000	0.6200	0.6000	0.6200	0.000%	15,344	-53.226%
2022-08-31	0.6200	0.6200	0.6200	0.6200	+1.639%	7,514	-53.226%
2022-08-30	0.6300	0.6300	0.6100	0.6100	-4.688%	18,309	-52.459%
2022-08-29	0.6400	0.6400	0.6200	0.6400	+3.226%	15,150	-54.688%
2022-08-26	0.6200	0.6200	0.6200	0.6200	-1.587%	1,438	-53.226%
2022-08-25	0.6000	0.6300	0.6000	0.6300	+5.000%	72,651	-53.968%
2022-08-24	0.6000	0.6000	0.6000	0.6000	+3.448%	26,630	-51.667%
2022-08-22	0.5800	0.5800	0.5800	0.5800	-1.695%	500	-50.000%
2022-08-18	0.5800	0.5900	0.5800	0.5900	+1.724%	12,500	-50.847%
2022-08-17	0.5900	0.6000	0.5800	0.5800	+1.754%	26,150	-50.000%
2022-08-16	0.5800	0.5800	0.5700	0.5700	-1.724%	64,003	-49.123%
2022-08-15	0.6300	0.6300	0.5500	0.5800	-4.918%	119,751	-50.000%
2022-08-12	0.5900	0.6300	0.5900	0.6100	-3.175%	23,500	-52.459%
2022-08-11	0.6300	0.6300	0.6200	0.6300	+1.613%	5,100	-53.968%
2022-08-10	0.5500	0.6300	0.5500	0.6200	+3.333%	21,600	-53.226%
2022-08-09	0.6600	0.6600	0.6000	0.6000	-11.765%	32,600	-51.667%
2022-08-08	0.6900	0.6900	0.6800	0.6800	+4.615%	6,957	-57.353%
2022-08-04	0.7200	0.7200	0.6300	0.6500	-9.722%	26,705	-55.385%
2022-08-03	0.7500	0.7500	0.7200	0.7200	-4.000%	23,541	-59.722%
2022-08-02	0.7000	0.7500	0.6800	0.7500	+7.143%	36,691	-61.333%
2022-07-29	0.6800	0.7000	0.6800	0.7000	+6.061%	37,050	-58.571%
2022-07-28	0.6400	0.6600	0.6400	0.6600	+4.762%	5,010	-56.061%
2022-07-27	0.6100	0.6300	0.6100	0.6300	-1.563%	8,257	-53.968%
2022-07-26	0.6500	0.6500	0.6000	0.6400	-5.882%	58,430	-54.688%
2022-07-25	0.6800	0.6800	0.6800	0.6800	0.000%	5,000	-57.353%
2022-07-22	0.6800	0.6800	0.6800	0.6800	0.000%	1,000	-57.353%
2022-07-21	0.6800	0.6800	0.6800	0.6800	-1.449%	12,000	-57.353%
2022-07-20	0.6900	0.7000	0.6900	0.6900	0.000%	12,642	-57.971%
2022-07-19	0.6800	0.6900	0.6800	0.6900	+1.471%	4,857	-57.971%
2022-07-18	0.6800	0.6800	0.6800	0.6800	0.000%	6,532	-57.353%
2022-07-15	0.6800	0.6800	0.6800	0.6800	+3.030%	1,000	-57.353%
2022-07-14	0.6700	0.6900	0.6400	0.6600	-2.941%	37,192	-56.061%
2022-07-13	0.6800	0.6800	0.6800	0.6800	0.000%	3,050	-57.353%
2022-07-12	0.6700	0.6800	0.6400	0.6800	+3.030%	16,200	-57.353%
2022-07-11	0.6900	0.6900	0.6300	0.6600	-2.941%	88,100	-56.061%
2022-07-08	0.7500	0.7500	0.6800	0.6800	-1.449%	11,400	-57.353%
2022-07-07	0.6800	0.7000	0.6800	0.6900	+1.471%	17,500	-57.971%
2022-07-06	0.7100	0.7100	0.6800	0.6800	-6.849%	53,800	-57.353%
2022-07-05	0.8000	0.8400	0.7000	0.7300	-7.595%	136,350	-60.274%
2022-07-04	0.7900	0.7900	0.7900	0.7900	+1.282%	3,200	-63.291%
2022-06-30	0.7900	0.7900	0.7800	0.7800	0.000%	23,879	-62.821%
2022-06-29	0.7800	0.7800	0.7800	0.7800	0.000%	5,220	-62.821%
2022-06-28	0.7600	0.7800	0.7600	0.7800	+1.299%	6,003	-62.821%
2022-06-27	0.7700	0.7700	0.7700	0.7700	0.000%	3,823	-62.338%
2022-06-24	0.7300	0.7700	0.7300	0.7700	+2.667%	6,823	-62.338%
2022-06-23	0.8100	0.8100	0.7500	0.7500	-9.639%	75,424	-61.333%
2022-06-22	0.8000	0.8300	0.8000	0.8300	0.000%	8,300	-65.060%
2022-06-21	0.8200	0.8300	0.8200	0.8300	+5.063%	7,061	-65.060%

.dark-mode .KHbm51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHbm51{ color: #333333; background-color: white; border: 2px solid #333333; }BRYBRI-CHEM CORPstock TSE

BRY
BRI-CHEM CORP
stock TSE