XASE
Datos históricos de Birchtech Corp.
Birchtech Corp. · BCHT
$1.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:52 UTC
- Variación en el periodo
- −58.63%
- Máximo
- US$4.80
- 9 de diciembre de 2025
- Mínimo
- US$1.14
- 3 de septiembre de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.44 | 1.46 | 1.38 | 1.39 | −3.47% | 37,104 |
| 8 oct 2026 | 1.45 | 1.45 | 1.40 | 1.44 | −0.69% | 111,550.977 |
| 7 oct 2026 | 1.49 | 1.49 | 1.41 | 1.45 | −2.68% | 65,089.883 |
| 6 oct 2026 | 1.42 | 1.50 | 1.42 | 1.49 | +2.05% | 345,819.883 |
| 5 oct 2026 | 1.50 | 1.55 | 1.45 | 1.46 | −2.67% | 227,410.883 |
| 2 oct 2026 | 1.45 | 1.50 | 1.42 | 1.50 | +4.90% | 326,826.883 |
| 1 oct 2026 | 1.40 | 1.51 | 1.38 | 1.43 | +2.14% | 226,648.883 |
| 30 sep 2026 | 1.50 | 1.55 | 1.39 | 1.40 | −5.41% | 70,941.943 |
| 29 sep 2026 | 1.55 | 1.66 | 1.42 | 1.48 | −5.73% | 211,147.464 |
| 28 sep 2026 | 1.58 | 1.65 | 1.44 | 1.57 | −2.48% | 145,686.883 |
| 25 sep 2026 | 1.62 | 1.70 | 1.55 | 1.61 | −0.62% | 82,674.883 |
| 24 sep 2026 | 1.74 | 1.74 | 1.58 | 1.62 | −6.36% | 66,157.883 |
| 23 sep 2026 | 1.65 | 1.75 | 1.62 | 1.73 | +4.85% | 101,640.883 |
| 22 sep 2026 | 1.68 | 1.74 | 1.65 | 1.65 | −5.17% | 34,575.657 |
| 21 sep 2026 | 1.75 | 1.75 | 1.69 | 1.74 | −1.14% | 39,561.883 |
| 18 sep 2026 | 1.62 | 1.77 | 1.55 | 1.76 | +6.67% | 110,047.883 |
| 17 sep 2026 | 1.57 | 1.72 | 1.57 | 1.65 | +3.12% | 93,238.32 |
| 16 sep 2026 | 1.58 | 1.63 | 1.51 | 1.60 | −1.23% | 133,768.883 |
| 15 sep 2026 | 1.48 | 1.64 | 1.43 | 1.62 | +10.96% | 190,656.41 |
| 14 sep 2026 | 1.36 | 1.48 | 1.36 | 1.46 | +5.80% | 70,859.687 |
| 11 sep 2026 | 1.33 | 1.39 | 1.32 | 1.38 | +3.76% | 52,173.883 |
| 10 sep 2026 | 1.39 | 1.42 | 1.30 | 1.33 | −0.75% | 96,378.138 |
| 9 sep 2026 | 1.19 | 1.38 | 1.19 | 1.34 | +12.61% | 201,479.584 |
| 8 sep 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 0.00% | 45,966.883 |
| 4 sep 2026 | 1.18 | 1.21 | 1.18 | 1.19 | +1.71% | 27,835.027 |
| 3 sep 2026 | 1.18 | 1.20 | 1.14 | 1.17 | +0.86% | 61,938.063 |
| 2 sep 2026 | 1.18 | 1.18 | 1.15 | 1.16 | −1.69% | 32,164.26 |
| 1 sep 2026 | 1.18 | 1.21 | 1.15 | 1.18 | −1.67% | 78,791.027 |
| 31 ago 2026 | 1.23 | 1.25 | 1.20 | 1.20 | +0.84% | 47,824.883 |
| 28 ago 2026 | 1.24 | 1.29 | 1.19 | 1.19 | −4.03% | 83,842.883 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.