Skip to main content

Birchcliff Energy (OP: BIREF )

4.420 +0.050 (+1.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.34 11.35 11.24 11.35 42,600 +0.12(+1.09%)
Jan 28, 2011 11.27 11.27 11.19 11.23 15,300 -0.07(-0.62%)
Jan 27, 2011 11.40 11.40 11.16 11.30 8,500 -0.06(-0.57%)
Jan 26, 2011 11.52 11.60 11.23 11.36 9,700 +0.23(+2.02%)
Jan 25, 2011 11.16 11.23 11.14 11.14 13,000 -0.34(-3.00%)
Jan 24, 2011 11.18 11.48 11.17 11.48 14,100 +0.03(+0.24%)
Jan 21, 2011 11.31 11.53 11.30 11.46 54,500 +0.43(+3.85%)
Jan 20, 2011 11.03 11.03 10.82 11.03 25,200 -0.21(-1.87%)
Jan 19, 2011 10.75 11.47 10.75 11.24 26,500 +0.66(+6.28%)
Jan 18, 2011 10.47 10.62 10.39 10.58 41,200 +0.42(+4.17%)
Jan 14, 2011 9.864 10.15 9.864 10.15 17,000 +0.32(+3.26%)
Jan 13, 2011 9.642 9.880 9.642 9.832 27,600 +0.27(+2.83%)
Jan 12, 2011 9.480 9.619 9.480 9.562 19,900 +0.16(+1.75%)
Jan 11, 2011 9.489 9.510 9.350 9.397 22,000 -0.03(-0.27%)
Jan 10, 2011 9.553 9.566 9.420 9.423 17,300 -0.19(-1.93%)
Jan 07, 2011 9.655 9.662 9.605 9.608 16,200 -0.01(-0.14%)
Jan 06, 2011 9.550 9.621 9.531 9.621 18,100 +0.04(+0.43%)
Jan 05, 2011 9.530 9.596 9.502 9.580 28,200 +0.01(+0.08%)
Jan 04, 2011 9.848 9.878 9.572 9.572 136,100 -0.13(-1.33%)
Dec 31, 2010 9.702 9.702 9.702 0 +0.02(+0.23%)
Dec 30, 2010 9.867 9.867 9.655 9.680 46,700 -0.21(-2.11%)
Dec 29, 2010 9.456 9.898 9.436 9.889 55,600 +0.49(+5.25%)
Dec 23, 2010 9.396 9.396 9.396 0 -0.06(-0.66%)
Dec 22, 2010 9.410 9.458 9.410 9.458 11,900 +0.01(+0.15%)
Dec 21, 2010 9.444 9.444 9.444 9.444 9,100 -0.01(-0.06%)
Dec 20, 2010 9.512 9.512 9.391 9.450 10,900 -0.11(-1.15%)
Dec 17, 2010 9.585 9.615 9.559 9.559 16,307 +0.03(+0.33%)
Dec 16, 2010 9.601 9.618 9.518 9.528 21,800 -0.08(-0.79%)
Dec 15, 2010 9.593 9.663 9.583 9.604 13,900 -0.04(-0.38%)
Dec 14, 2010 9.604 9.641 9.591 9.641 19,100 +0.02(+0.21%)
Dec 13, 2010 9.602 9.711 9.602 9.620 8,900 -0.01(-0.12%)
Dec 10, 2010 9.622 9.633 9.592 9.633 10,000 +0.03(+0.33%)
Dec 09, 2010 9.765 9.852 9.601 9.601 8,200 -0.11(-1.08%)
Dec 08, 2010 9.562 9.859 9.562 9.706 32,300 +0.04(+0.37%)
Dec 07, 2010 9.671 9.671 9.671 9.671 1,700 +0.23(+2.48%)
Dec 06, 2010 9.493 9.501 9.437 9.437 7,864 -0.04(-0.39%)
Dec 03, 2010 9.641 9.641 9.473 9.473 4,300 -0.15(-1.56%)
Dec 02, 2010 9.694 9.697 9.595 9.623 26,700 +0.01(+0.12%)
Dec 01, 2010 9.737 9.818 9.612 9.612 23,800 -0.03(-0.36%)
Nov 30, 2010 9.589 9.646 9.475 9.646 21,300 -0.10(-1.06%)
Nov 29, 2010 9.800 9.800 9.750 9.750 16,600 -0.05(-0.48%)
Nov 26, 2010 9.768 9.797 9.768 9.797 17,000 +0.16(+1.70%)
Nov 24, 2010 9.635 9.634 9.634 9.634 28,200 +0.11(+1.10%)
Nov 23, 2010 9.747 9.748 9.528 9.528 52,200 -0.25(-2.51%)
Nov 22, 2010 9.759 9.774 9.732 9.774 28,000 +0.00(+0.03%)
Nov 19, 2010 9.593 9.772 9.583 9.772 16,160 +0.14(+1.44%)
Nov 18, 2010 9.762 9.762 9.556 9.633 27,500 +0.27(+2.92%)
Nov 17, 2010 9.227 9.359 9.227 9.359 24,100 +0.36(+3.95%)
Nov 16, 2010 9.343 9.343 8.963 9.003 37,200 -0.51(-5.31%)
Nov 15, 2010 9.636 9.695 9.508 9.508 20,800 +0.29(+3.16%)
Nov 12, 2010 9.729 9.729 9.217 9.217 17,700 -0.39(-4.03%)
Nov 11, 2010 9.880 9.935 9.414 9.604 42,200 -0.27(-2.71%)
Nov 10, 2010 9.653 9.872 9.527 9.872 30,500 +0.31(+3.25%)
Nov 09, 2010 9.698 9.762 9.530 9.562 27,600 -0.09(-0.96%)
Nov 08, 2010 9.449 9.750 9.449 9.654 32,000 +0.30(+3.16%)
Nov 05, 2010 9.328 9.380 9.230 9.358 32,600 +0.14(+1.54%)
Nov 04, 2010 9.059 9.216 9.059 9.216 55,900 +0.20(+2.20%)
Nov 03, 2010 8.850 9.018 8.729 9.018 31,400 +0.20(+2.26%)
Nov 02, 2010 8.591 8.819 8.591 8.819 20,200 +0.34(+3.99%)
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.