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

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
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 31, 2022 4.940 5.020 4.920 4.945 50,668 +0.02(+0.46%)
Jan 28, 2022 4.910 5.029 4.850 4.923 78,499 +0.15(+3.21%)
Jan 27, 2022 4.840 4.890 4.690 4.770 30,570 +0.08(+1.66%)
Jan 26, 2022 4.880 5.004 4.650 4.692 61,655 -0.08(-1.72%)
Jan 25, 2022 4.562 4.794 4.440 4.774 23,934 +0.18(+4.01%)
Jan 24, 2022 4.420 4.620 4.303 4.590 217,598 +0.06(+1.32%)
Jan 21, 2022 4.550 4.800 4.470 4.530 152,077 -0.33(-6.85%)
Jan 20, 2022 5.100 5.120 4.850 4.863 123,264 -0.23(-4.46%)
Jan 19, 2022 5.170 5.450 5.090 5.090 170,882 -0.27(-5.04%)
Jan 18, 2022 5.605 5.683 5.330 5.360 171,895 -0.11(-2.01%)
Jan 14, 2022 5.470 0 -0.03(-0.54%)
Jan 13, 2022 5.767 5.767 5.500 5.500 21,921 -0.35(-5.98%)
Jan 12, 2022 5.750 5.870 5.720 5.850 51,443 +0.28(+5.03%)
Jan 11, 2022 5.410 5.570 5.370 5.570 57,681 +0.25(+4.70%)
Jan 10, 2022 5.222 5.320 5.110 5.320 42,115 +0.21(+4.01%)
Jan 07, 2022 5.100 5.140 5.018 5.115 44,188 +0.14(+2.72%)
Jan 06, 2022 5.020 5.020 4.950 4.979 43,848 +0.05(+1.00%)
Jan 05, 2022 5.146 5.190 4.930 4.930 30,808 -0.14(-2.76%)
Jan 04, 2022 5.095 5.250 5.070 5.070 30,082 +0.02(+0.40%)
Jan 03, 2022 4.620 5.190 4.620 5.050 21,091 -0.05(-0.98%)
Dec 31, 2021 5.040 5.100 5.000 5.100 43,473 +0.05(+1.00%)
Dec 30, 2021 5.190 5.190 5.040 5.050 61,495 -0.15(-2.89%)
Dec 29, 2021 5.287 5.287 5.100 5.200 82,433 +0.20(+4.00%)
Dec 28, 2021 5.100 5.150 5.000 5.000 13,152 -0.15(-2.91%)
Dec 27, 2021 5.110 5.150 5.110 5.150 3,428 +0.09(+1.78%)
Dec 23, 2021 5.071 5.120 5.033 5.060 18,401 -0.03(-0.59%)
Dec 22, 2021 4.980 5.123 4.980 5.090 11,489 +0.11(+2.21%)
Dec 21, 2021 4.898 5.002 4.898 4.980 10,493 +0.21(+4.40%)
Dec 20, 2021 4.600 4.770 4.570 4.770 56,167 -0.02(-0.42%)
Dec 17, 2021 4.750 4.810 4.750 4.790 69,826 -0.22(-4.39%)
Dec 16, 2021 4.910 5.100 4.910 5.010 20,794 +0.13(+2.66%)
Dec 15, 2021 4.830 4.880 4.649 4.880 21,244 +0.01(+0.22%)
Dec 14, 2021 5.040 5.040 4.870 4.870 22,109 -0.27(-5.19%)
Dec 13, 2021 5.171 5.460 5.110 5.136 60,487 +0.04(+0.71%)
Dec 10, 2021 5.140 5.252 5.077 5.100 71,561 -0.08(-1.55%)
Dec 09, 2021 5.147 5.190 5.140 5.180 27,778 -0.12(-2.26%)
Dec 08, 2021 5.419 5.419 5.277 5.300 13,620 -0.06(-1.12%)
Dec 07, 2021 5.098 5.370 5.098 5.360 17,346 +0.42(+8.56%)
Dec 06, 2021 4.900 5.000 4.900 4.937 113,149 -0.14(-2.81%)
Dec 03, 2021 5.089 5.150 5.030 5.080 13,870 -0.01(-0.20%)
Dec 02, 2021 4.861 5.160 4.650 5.090 59,090 -0.06(-1.24%)
Dec 01, 2021 5.150 5.320 4.960 5.154 127,059 +0.05(+1.05%)
Nov 30, 2021 5.620 5.620 4.962 5.100 188,199 -0.38(-6.89%)
Nov 29, 2021 5.610 5.610 5.390 5.478 137,541 +0.08(+1.44%)
Nov 26, 2021 5.182 5.490 5.182 5.400 94,760 -0.35(-6.13%)
Nov 24, 2021 5.770 5.820 5.710 5.753 149,158 +0.00(+0.05%)
Nov 23, 2021 5.840 5.880 5.690 5.750 29,478 -0.01(-0.23%)
Nov 22, 2021 5.784 5.850 5.680 5.763 154,742 -0.14(-2.34%)
Nov 19, 2021 6.036 6.040 5.832 5.902 251,658 -0.15(-2.45%)
Nov 18, 2021 6.090 6.109 6.050 6.050 61,606 +0.04(+0.71%)
Nov 17, 2021 6.193 6.193 5.990 6.007 221,271 -0.16(-2.64%)
Nov 16, 2021 6.130 6.220 6.041 6.170 37,788 +0.02(+0.33%)
Nov 15, 2021 6.250 6.250 6.050 6.150 41,407 -0.06(-0.97%)
Nov 12, 2021 6.080 6.219 5.730 6.210 73,049 +0.13(+2.14%)
Nov 11, 2021 5.960 6.140 5.849 6.080 102,681 +0.41(+7.20%)
Nov 10, 2021 5.728 5.672 113,265 -0.07(-1.21%)
Nov 09, 2021 6.030 6.030 5.570 5.741 36,688 +0.03(+0.54%)
Nov 08, 2021 5.755 5.850 5.710 5.710 231,577 +0.02(+0.35%)
Nov 05, 2021 6.000 6.000 5.598 5.690 35,610 -0.02(-0.35%)
Nov 04, 2021 5.650 5.800 5.556 5.710 174,091 +0.19(+3.44%)
Nov 03, 2021 5.494 5.640 5.480 5.520 8,220 -0.05(-0.92%)
Nov 02, 2021 5.390 5.600 5.387 5.571 18,697 +0.14(+2.60%)
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.