Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Birchtech Corp. (BCHT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.95 1.95 1.80 1.86 12,437
2nd Apr 2026 (Thu) 1.95 1.95 1.80 1.86 12,437
1st Apr 2026 (Wed) 1.84 1.93 1.84 1.93 6,761
31st Mar 2026 (Tue) 1.87 1.93 1.86 1.90 5,497
30th Mar 2026 (Mon) 1.92 1.93 1.77 1.87 10,211
27th Mar 2026 (Fri) 2.08 2.08 1.92 1.91 10,234
26th Mar 2026 (Thu) 2.12 2.12 2.05 2.05 3,334
25th Mar 2026 (Wed) 2.11 2.11 2.07 2.07 589
24th Mar 2026 (Tue) 2.11 2.11 2.10 2.09 699
23rd Mar 2026 (Mon) 2.11 2.18 2.10 2.09 256
20th Mar 2026 (Fri) 2.13 2.13 2.13 2.14 0
19th Mar 2026 (Thu) 2.13 2.15 2.12 2.14 5,148
18th Mar 2026 (Wed) 2.175 2.33 2.175 2.18 8,918
17th Mar 2026 (Tue) 2.20 2.23 2.15 2.16 4,047
16th Mar 2026 (Mon) 2.17 2.18 2.13 2.13 2,283
13th Mar 2026 (Fri) 2.26 2.26 2.11 2.10 6,586
12th Mar 2026 (Thu) 2.35 2.35 2.30 2.29 2,603
11th Mar 2026 (Wed) 2.28 2.31 2.28 2.32 400
10th Mar 2026 (Tue) 2.33 2.40 2.30 2.40 9,202
9th Mar 2026 (Mon) 2.29 2.34 2.24 2.32 4,099
6th Mar 2026 (Fri) 2.30 2.41 2.30 2.35 9,913
5th Mar 2026 (Thu) 2.28 2.30 2.165 2.27 5,529
4th Mar 2026 (Wed) 2.31 2.31 2.20 2.28 11,793
3rd Mar 2026 (Tue) 2.31 2.31 2.21 2.24 23,807
2nd Mar 2026 (Mon) 2.425 2.45 2.32 2.35 11,845
27th Feb 2026 (Fri) 2.39 2.57 2.30 2.36 48,694
26th Feb 2026 (Thu) 2.39 2.40 2.25 2.40 39,603
FTSE 100 Latest
Value10,436.29
Change71.50