Skip to main content

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.241 6.241 6.160 6.184 32,113 -0.01(-0.12%)
Jan 30, 2017 6.363 6.363 6.130 6.191 144,100 -0.22(-3.42%)
Jan 27, 2017 6.455 6.455 6.410 6.410 52,850 -0.11(-1.69%)
Jan 26, 2017 6.673 6.770 6.487 6.520 36,420 -0.09(-1.36%)
Jan 25, 2017 6.480 6.611 6.475 6.610 15,075 +0.13(+1.96%)
Jan 24, 2017 6.277 6.482 6.277 6.482 8,400 +0.31(+5.01%)
Jan 23, 2017 6.220 6.229 6.160 6.173 6,681 -0.31(-4.73%)
Jan 20, 2017 6.369 6.496 6.369 6.480 9,820 +0.18(+2.93%)
Jan 19, 2017 6.260 6.330 6.250 6.295 31,100 +0.09(+1.42%)
Jan 18, 2017 6.526 6.550 6.207 6.207 33,385 -0.38(-5.81%)
Jan 17, 2017 6.721 6.736 6.590 6.590 9,940 -0.19(-2.82%)
Jan 13, 2017 6.782 6.782 6.782 0 +0.20(+3.08%)
Jan 12, 2017 6.634 6.650 6.510 6.579 32,375 +0.11(+1.67%)
Jan 11, 2017 6.500 6.500 6.411 6.471 23,105 +0.01(+0.17%)
Jan 10, 2017 6.550 6.613 6.451 6.460 23,593 +0.02(+0.24%)
Jan 09, 2017 6.550 6.551 6.410 6.445 69,089 -0.31(-4.52%)
Jan 06, 2017 6.806 6.810 6.693 6.750 10,425 -0.12(-1.70%)
Jan 05, 2017 6.900 7.013 6.790 6.867 51,946 +0.05(+0.67%)
Jan 04, 2017 6.820 6.890 6.738 6.821 6,400 +0.11(+1.71%)
Jan 03, 2017 7.111 7.111 6.647 6.706 47,091 -0.30(-4.28%)
Dec 30, 2016 7.006 7.006 7.006 0 +0.19(+2.73%)
Dec 29, 2016 6.820 6.870 6.731 6.820 59,325 -0.06(-0.85%)
Dec 28, 2016 6.884 6.969 6.830 6.878 56,316 -0.06(-0.86%)
Dec 27, 2016 6.950 7.152 6.880 6.938 8,720 +0.04(+0.55%)
Dec 23, 2016 6.900 6.900 6.900 0 -0.11(-1.57%)
Dec 22, 2016 7.061 7.120 7.010 7.010 12,300 -0.12(-1.73%)
Dec 21, 2016 7.143 7.260 7.131 7.133 16,059 +0.07(+0.95%)
Dec 20, 2016 7.220 7.220 7.066 7.066 5,250 -0.10(-1.45%)
Dec 19, 2016 7.280 7.300 7.170 7.170 31,128 -0.15(-2.05%)
Dec 16, 2016 7.280 7.320 7.280 7.320 2,300 -0.14(-1.88%)
Dec 15, 2016 7.201 7.460 7.160 7.460 5,710 +0.10(+1.36%)
Dec 14, 2016 7.720 7.720 7.294 7.360 5,680 -0.36(-4.66%)
Dec 13, 2016 7.542 7.720 7.510 7.720 10,010 +0.24(+3.21%)
Dec 12, 2016 7.780 8.005 7.442 7.480 35,697 -0.24(-3.11%)
Dec 09, 2016 7.581 7.740 7.530 7.720 32,990 +0.21(+2.84%)
Dec 08, 2016 7.500 7.510 7.425 7.507 24,686 +0.16(+2.19%)
Dec 07, 2016 7.303 7.446 7.292 7.346 22,250 +0.12(+1.72%)
Dec 06, 2016 6.990 7.234 6.990 7.221 14,925 +0.13(+1.89%)
Dec 05, 2016 7.089 7.250 7.087 7.087 9,603 +0.10(+1.39%)
Dec 02, 2016 7.071 7.071 6.990 6.990 22,946 +0.11(+1.58%)
Dec 01, 2016 6.920 7.363 6.840 6.881 29,765 +0.11(+1.64%)
Nov 30, 2016 6.509 6.770 6.345 6.770 63,041 +0.71(+11.72%)
Nov 29, 2016 6.250 6.250 6.047 6.060 22,521 -0.21(-3.28%)
Nov 28, 2016 6.530 6.530 6.266 6.266 24,400 -0.22(-3.46%)
Nov 25, 2016 6.532 6.532 6.482 6.490 3,163 -0.08(-1.16%)
Nov 23, 2016 6.566 6.566 6.566 0 +0.03(+0.40%)
Nov 22, 2016 6.707 6.722 6.460 6.540 5,856 -0.14(-2.10%)
Nov 21, 2016 6.540 6.680 6.500 6.680 21,150 +0.43(+6.88%)
Nov 18, 2016 6.290 6.290 6.180 6.250 6,279 -0.22(-3.37%)
Nov 17, 2016 6.440 6.468 6.407 6.468 3,809 +0.10(+1.59%)
Nov 16, 2016 6.540 6.550 6.367 6.367 8,300 -0.23(-3.53%)
Nov 15, 2016 6.639 6.690 6.597 6.600 28,230 +0.23(+3.54%)
Nov 14, 2016 6.102 6.374 6.102 6.374 27,020 +0.25(+4.16%)
Nov 11, 2016 6.157 6.157 5.910 6.120 42,050 -0.12(-1.87%)
Nov 10, 2016 6.709 6.709 6.219 6.237 26,619 -0.41(-6.20%)
Nov 09, 2016 6.241 6.680 6.240 6.649 14,912 +0.25(+3.89%)
Nov 08, 2016 6.270 6.407 6.270 6.400 5,995 -0.03(-0.46%)
Nov 07, 2016 6.440 6.440 6.380 6.430 4,068 +0.09(+1.35%)
Nov 04, 2016 6.200 6.344 6.200 6.344 169,555 +0.00(+0.06%)
Nov 03, 2016 6.199 6.340 6.198 6.340 87,055 +0.18(+2.92%)
Nov 02, 2016 6.270 6.270 6.120 6.160 11,755 -0.16(-2.53%)
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.