ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Birchtech Corp. Common Stock (NY:BCHT)

1.570 +0.090 (+6.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 1.590 1.615 1.480 1.480 90,979 -0.11(-6.92%)
Apr 27, 2026 1.560 1.630 1.540 1.590 197,772 +0.04(+2.58%)
Apr 24, 2026 1.550 1.695 1.520 1.550 642,377 +0.03(+1.97%)
Apr 23, 2026 1.520 1.530 1.495 1.520 119,938 +0.01(+0.66%)
Apr 22, 2026 1.530 1.540 1.480 1.510 89,904 -0.03(-1.95%)
Apr 21, 2026 1.520 1.540 1.470 1.540 98,802 +0.03(+1.99%)
Apr 20, 2026 1.590 1.610 1.460 1.510 167,292 -0.11(-6.79%)
Apr 17, 2026 1.690 1.750 1.600 1.620 77,684 -0.06(-3.57%)
Apr 16, 2026 1.820 1.910 1.680 1.680 126,450 -0.14(-7.69%)
Apr 15, 2026 1.760 1.913 1.760 1.820 84,372 +0.02(+1.11%)
Apr 14, 2026 1.785 1.860 1.682 1.800 65,088 +0.07(+4.05%)
Apr 13, 2026 1.670 1.785 1.634 1.730 162,490 +0.07(+4.22%)
Apr 10, 2026 1.710 1.794 1.610 1.660 243,273 -0.08(-4.60%)
Apr 09, 2026 1.880 1.880 1.680 1.740 105,001 -0.15(-7.94%)
Apr 08, 2026 1.920 1.960 1.820 1.890 55,210 +0.01(+0.53%)
Apr 07, 2026 1.930 1.930 1.780 1.880 52,904 -0.07(-3.59%)
Apr 06, 2026 1.850 1.950 1.615 1.950 205,404 +0.09(+4.84%)
Apr 02, 2026 1.920 2.025 1.800 1.860 118,556 -0.07(-3.63%)
Apr 01, 2026 1.840 1.970 1.840 1.930 76,348 +0.03(+1.58%)
Mar 31, 2026 1.870 1.930 1.830 1.900 110,762 +0.03(+1.60%)
Mar 30, 2026 1.940 1.980 1.770 1.870 197,197 -0.04(-2.09%)
Mar 27, 2026 2.080 2.140 1.850 1.910 54,437 -0.14(-6.83%)
Mar 26, 2026 2.140 2.140 2.050 2.050 49,897 -0.02(-0.97%)
Mar 25, 2026 2.110 2.170 2.070 2.070 22,104 -0.02(-0.96%)
Mar 24, 2026 2.110 2.230 2.080 2.090 24,816 +0.00(+0.00%)
Mar 23, 2026 2.140 2.200 2.090 2.090 114,744 -0.05(-2.34%)
Mar 20, 2026 2.170 2.180 2.100 2.140 30,046 +0.00(+0.00%)
Mar 19, 2026 2.160 2.179 2.110 2.140 99,526 -0.04(-1.83%)
Mar 18, 2026 2.160 2.340 2.130 2.180 141,991 +0.02(+0.93%)
Mar 17, 2026 2.140 2.250 2.140 2.160 53,188 +0.03(+1.41%)
Mar 16, 2026 2.140 2.195 2.130 2.130 26,804 +0.03(+1.43%)
Mar 13, 2026 2.320 2.320 2.100 2.100 138,691 -0.19(-8.30%)
Mar 12, 2026 2.270 2.400 2.270 2.290 70,025 -0.03(-1.29%)
Mar 11, 2026 2.410 2.410 2.270 2.320 74,439 -0.08(-3.33%)
Mar 10, 2026 2.320 2.410 2.253 2.400 124,764 +0.08(+3.45%)
Mar 09, 2026 2.400 2.400 2.220 2.320 69,320 -0.03(-1.28%)
Mar 06, 2026 2.300 2.430 2.210 2.350 152,225 +0.08(+3.52%)
Mar 05, 2026 2.280 2.350 2.165 2.270 131,949 -0.01(-0.44%)
Mar 04, 2026 2.280 2.316 2.200 2.280 156,865 +0.04(+1.79%)
Mar 03, 2026 2.340 2.350 2.200 2.240 167,537 -0.11(-4.68%)
Mar 02, 2026 2.450 2.450 2.320 2.350 179,124 -0.01(-0.42%)
Feb 27, 2026 2.380 2.592 2.290 2.360 626,772 -0.04(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.