Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (OP: BIREF )

4.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.027 4.027 4.027 0 +0.00(+0.00%)
Jan 29, 2009 4.019 4.027 4.019 4.027 5,000 -0.07(-1.72%)
Jan 28, 2009 4.098 4.098 4.098 4.098 1,500 +0.15(+3.68%)
Jan 27, 2009 3.953 3.953 3.953 3.953 200 -0.15(-3.60%)
Jan 26, 2009 4.100 4.100 4.100 4.100 100 +0.09(+2.17%)
Jan 23, 2009 4.013 4.013 4.013 4.013 2,000 +0.01(+0.35%)
Jan 16, 2009 3.999 3.999 3.999 0 +0.00(+0.00%)
Jan 15, 2009 3.994 3.999 3.994 3.999 1,000 -0.18(-4.36%)
Jan 14, 2009 4.151 4.181 4.151 4.181 1,200 -0.53(-11.19%)
Jan 12, 2009 4.709 4.709 4.709 0 +0.00(+0.00%)
Jan 09, 2009 4.612 4.709 4.612 4.709 50,500 +0.06(+1.27%)
Jan 08, 2009 4.624 4.650 4.624 4.650 700 -0.03(-0.72%)
Jan 07, 2009 4.684 4.684 4.684 4.684 500 -0.21(-4.28%)
Jan 06, 2009 4.870 4.893 4.837 4.893 1,600 +0.20(+4.22%)
Jan 05, 2009 4.695 4.695 4.695 4.695 300 +0.13(+2.76%)
Jan 02, 2009 4.298 4.569 4.298 4.569 6,000 +0.40(+9.67%)
Dec 31, 2008 4.239 4.276 4.166 4.166 3,200 -0.01(-0.12%)
Dec 30, 2008 4.109 4.245 4.109 4.171 4,100 +0.22(+5.51%)
Dec 29, 2008 3.787 3.987 3.720 3.954 16,500 +0.38(+10.65%)
Dec 26, 2008 3.573 3.573 3.573 3.573 0 +0.00(+0.00%)
Dec 24, 2008 3.572 3.573 3.572 3.573 800 -0.10(-2.60%)
Dec 23, 2008 3.668 3.668 3.668 3.668 200 -0.08(-2.19%)
Dec 22, 2008 4.117 4.117 3.751 3.751 5,000 -0.31(-7.53%)
Dec 19, 2008 3.677 4.056 3.677 4.056 1,200 +0.17(+4.37%)
Dec 18, 2008 3.908 4.079 3.886 3.886 2,100 -0.33(-7.91%)
Dec 17, 2008 4.220 4.220 4.220 0 +0.00(+0.00%)
Dec 16, 2008 3.959 4.220 3.950 4.220 4,200 -0.14(-3.30%)
Dec 15, 2008 4.371 4.371 4.364 4.364 400 +0.08(+1.94%)
Dec 12, 2008 4.273 4.281 4.167 4.281 12,300 +0.31(+7.81%)
Dec 11, 2008 4.431 4.512 3.971 3.971 10,600 +0.16(+4.29%)
Dec 10, 2008 3.807 3.807 3.807 3.807 500 +0.12(+3.29%)
Dec 09, 2008 3.704 3.728 3.678 3.686 8,000 -0.05(-1.24%)
Dec 08, 2008 3.595 3.912 3.529 3.732 13,000 +0.63(+20.29%)
Dec 05, 2008 3.053 3.103 3.053 3.103 40,000 -0.44(-12.52%)
Dec 04, 2008 3.757 3.797 3.547 3.547 1,600 -0.22(-5.87%)
Dec 03, 2008 3.767 3.768 3.767 3.768 1,400 -0.05(-1.19%)
Dec 02, 2008 3.954 3.954 3.743 3.814 34,200 -0.14(-3.58%)
Dec 01, 2008 4.230 4.230 3.955 3.955 55,500 -0.48(-10.83%)
Nov 28, 2008 4.474 4.474 4.288 4.435 3,800 +0.23(+5.45%)
Nov 26, 2008 3.774 4.206 3.774 4.206 7,200 +0.62(+17.17%)
Nov 25, 2008 3.772 3.772 3.579 3.590 7,300 -0.20(-5.35%)
Nov 24, 2008 3.820 3.829 3.792 3.792 7,100 +0.75(+24.65%)
Nov 21, 2008 3.035 3.043 3.035 3.043 6,300 +0.04(+1.42%)
Nov 20, 2008 3.500 3.759 2.719 3.000 14,000 -1.00(-24.91%)
Nov 19, 2008 4.353 4.353 3.995 3.995 4,500 -0.04(-0.97%)
Nov 18, 2008 4.128 4.128 4.023 4.035 7,000 -0.40(-8.92%)
Nov 17, 2008 4.615 4.617 4.397 4.430 7,200 -0.20(-4.33%)
Nov 14, 2008 4.498 4.630 4.396 4.630 35,500 +0.64(+15.90%)
Nov 13, 2008 3.995 3.995 3.995 3.995 100 -0.62(-13.38%)
Nov 12, 2008 4.613 4.613 4.613 0 +0.00(+0.00%)
Nov 11, 2008 4.613 4.613 4.613 4.613 700 -0.12(-2.51%)
Nov 10, 2008 5.027 5.127 4.731 4.731 6,800 +0.09(+1.89%)
Nov 07, 2008 5.001 5.001 4.644 4.644 700 -0.34(-6.91%)
Nov 06, 2008 5.328 5.328 4.989 4.989 2,300 -0.39(-7.25%)
Nov 05, 2008 5.692 5.793 5.327 5.378 1,400 -0.43(-7.47%)
Nov 04, 2008 5.813 5.813 5.361 5.813 2,770 +0.80(+15.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.