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

Birchcliff Energy (OP: BIREF )

4.480 -0.070 (-1.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 3, 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 29, 2010 8.494 8.646 8.494 8.530 12,000 -0.18(-2.02%)
Jan 28, 2010 8.960 8.960 8.630 8.706 3,290 -0.42(-4.55%)
Jan 27, 2010 9.121 9.121 9.121 9.121 5,900 +0.27(+3.03%)
Jan 26, 2010 9.000 9.000 8.843 8.853 2,900 -0.39(-4.23%)
Jan 25, 2010 9.290 9.294 9.243 9.243 3,600 +0.00(+0.01%)
Jan 22, 2010 9.075 9.400 9.075 9.242 4,600 +0.05(+0.54%)
Jan 21, 2010 9.177 9.216 9.177 9.193 6,300 +0.04(+0.47%)
Jan 20, 2010 8.972 9.200 8.972 9.150 11,600 -0.30(-3.17%)
Jan 19, 2010 9.373 9.492 9.373 9.450 5,400 +0.05(+0.49%)
Jan 15, 2010 9.403 9.403 9.403 0 -0.21(-2.23%)
Jan 14, 2010 9.691 9.691 9.610 9.618 11,600 +0.18(+1.93%)
Jan 13, 2010 9.329 9.446 9.253 9.436 8,000 +0.12(+1.30%)
Jan 12, 2010 9.287 9.324 9.281 9.315 13,100 -0.44(-4.50%)
Jan 11, 2010 10.04 10.16 9.729 9.754 25,000 +0.01(+0.11%)
Jan 08, 2010 9.308 9.756 9.308 9.743 18,100 +0.59(+6.50%)
Jan 07, 2010 9.370 9.370 9.148 9.148 13,150 -0.19(-2.05%)
Jan 06, 2010 9.204 9.340 9.197 9.340 7,700 +0.13(+1.39%)
Jan 05, 2010 9.299 9.347 9.105 9.212 20,300 +0.01(+0.13%)
Jan 04, 2010 9.220 9.500 9.090 9.200 39,120 +0.35(+3.92%)
Dec 31, 2009 8.853 8.853 8.853 0 +0.08(+0.96%)
Dec 30, 2009 8.640 8.769 8.639 8.769 10,300 +0.00(+0.02%)
Dec 29, 2009 8.711 8.768 8.711 8.768 11,500 +0.14(+1.67%)
Dec 24, 2009 8.623 8.623 8.623 8.623 0 +0.14(+1.65%)
Dec 23, 2009 8.383 8.483 8.287 8.483 1,800 +0.46(+5.75%)
Dec 22, 2009 8.162 8.223 8.022 8.022 19,484 -0.08(-0.97%)
Dec 21, 2009 8.011 8.100 8.011 8.100 13,800 +0.23(+2.88%)
Dec 18, 2009 7.850 7.873 7.843 7.873 3,800 +0.09(+1.18%)
Dec 17, 2009 7.779 7.781 7.779 7.781 500 -0.02(-0.22%)
Dec 16, 2009 7.865 7.865 7.798 7.798 1,000 -0.03(-0.38%)
Dec 15, 2009 7.655 7.828 7.655 7.828 2,700 +0.17(+2.23%)
Dec 14, 2009 7.371 7.658 7.343 7.658 1,300 +0.45(+6.24%)
Dec 11, 2009 7.240 7.240 7.207 7.207 2,400 -0.04(-0.54%)
Dec 10, 2009 7.137 7.247 7.131 7.247 1,600 +0.28(+3.95%)
Dec 09, 2009 6.902 6.973 6.902 6.971 2,500 +0.13(+1.89%)
Dec 08, 2009 6.839 6.841 6.839 6.841 1,500 -0.23(-3.31%)
Dec 07, 2009 7.069 7.076 7.069 7.075 1,100 -0.09(-1.22%)
Dec 04, 2009 7.163 7.163 7.163 7.163 500 +0.20(+2.82%)
Dec 03, 2009 6.957 6.976 6.938 6.967 6,000 -0.10(-1.37%)
Dec 02, 2009 7.106 7.134 7.063 7.063 3,400 -0.18(-2.51%)
Dec 01, 2009 7.108 7.245 7.108 7.245 1,100 +0.10(+1.35%)
Nov 30, 2009 7.176 7.231 7.149 7.149 17,500 +0.03(+0.43%)
Nov 27, 2009 7.088 7.118 7.088 7.118 2,000 -0.23(-3.07%)
Nov 25, 2009 7.343 7.343 7.343 7.343 5,000 +0.28(+3.90%)
Nov 24, 2009 7.121 7.273 7.068 7.068 1,903 -0.26(-3.54%)
Nov 23, 2009 7.271 7.327 7.271 7.327 600 +0.24(+3.32%)
Nov 19, 2009 7.092 7.092 7.092 7.092 0 -0.13(-1.82%)
Nov 18, 2009 7.221 7.223 7.221 7.223 700 -0.04(-0.56%)
Nov 17, 2009 7.269 7.269 7.210 7.264 4,600 -0.02(-0.32%)
Nov 16, 2009 7.287 7.287 7.287 7.287 1,000 +0.02(+0.27%)
Nov 13, 2009 7.260 7.332 7.268 7.268 3,300 +0.01(+0.10%)
Nov 12, 2009 7.446 7.446 7.218 7.260 11,200 -0.27(-3.59%)
Nov 11, 2009 7.529 7.587 7.529 7.530 4,500 +0.04(+0.54%)
Nov 09, 2009 7.490 7.490 7.490 7.490 0 +0.33(+4.62%)
Nov 06, 2009 7.159 7.159 7.159 7.159 300 +0.03(+0.46%)
Nov 05, 2009 7.166 7.190 7.126 7.126 2,800 -0.06(-0.81%)
Nov 04, 2009 7.083 7.184 7.082 7.184 2,200 +0.45(+6.66%)
Nov 03, 2009 6.558 6.736 6.558 6.736 5,800 -0.15(-2.21%)
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.