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

Birchcliff Energy (OP: BIREF )

4.370 +0.010 (+0.23%)
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 (%)
Oct 30, 2009 6.800 6.800 6.761 6.761 2,200 -0.23(-3.31%)
Oct 29, 2009 6.921 7.002 6.790 6.993 10,800 +0.23(+3.47%)
Oct 28, 2009 6.747 6.768 6.631 6.759 10,000 -0.30(-4.24%)
Oct 27, 2009 7.067 7.067 7.058 7.058 1,500 -0.06(-0.82%)
Oct 26, 2009 7.364 7.364 6.997 7.116 5,400 -0.52(-6.83%)
Oct 23, 2009 7.587 7.638 7.587 7.638 5,800 +0.03(+0.43%)
Oct 22, 2009 7.600 7.638 7.556 7.605 14,700 -0.34(-4.32%)
Oct 21, 2009 7.981 7.981 7.949 7.949 1,200 -0.01(-0.17%)
Oct 20, 2009 7.962 7.962 7.962 7.962 2,245 -0.10(-1.23%)
Oct 19, 2009 8.141 8.141 8.062 8.062 1,200 -0.09(-1.16%)
Oct 16, 2009 8.103 8.156 8.103 8.156 1,950 -0.13(-1.55%)
Oct 15, 2009 8.342 8.407 8.284 8.284 6,800 -0.05(-0.59%)
Oct 14, 2009 8.393 8.393 8.309 8.334 4,700 +0.17(+2.13%)
Oct 13, 2009 8.443 8.443 8.147 8.160 3,000 -0.01(-0.16%)
Oct 09, 2009 8.173 8.173 8.173 8.173 0 -0.16(-1.97%)
Oct 08, 2009 8.442 8.442 8.275 8.337 15,000 +0.37(+4.69%)
Oct 06, 2009 7.963 7.963 7.963 7.963 0 +0.33(+4.26%)
Oct 05, 2009 7.308 7.680 7.308 7.638 28,400 +0.55(+7.74%)
Oct 01, 2009 7.090 7.090 7.090 7.090 0 -0.38(-5.05%)
Sep 30, 2009 7.466 7.466 7.466 7.466 200 +0.16(+2.22%)
Sep 29, 2009 7.080 7.304 7.080 7.304 11,900 +0.55(+8.15%)
Sep 25, 2009 6.754 6.754 6.754 0 -0.07(-1.00%)
Sep 24, 2009 7.223 7.223 6.822 6.822 3,900 -0.43(-5.97%)
Sep 23, 2009 7.244 7.255 7.244 7.255 1,700 -0.12(-1.66%)
Sep 22, 2009 7.375 7.438 7.375 7.378 13,700 +0.22(+3.09%)
Sep 21, 2009 6.926 7.314 6.926 7.157 9,400 -0.11(-1.55%)
Sep 18, 2009 7.510 7.510 7.270 7.270 13,200 -0.11(-1.49%)
Sep 17, 2009 7.643 7.754 7.224 7.380 4,700 -0.32(-4.14%)
Sep 16, 2009 7.774 7.795 7.590 7.698 36,000 +0.08(+1.06%)
Sep 15, 2009 7.167 7.617 7.125 7.617 9,400 +0.53(+7.45%)
Sep 14, 2009 6.990 7.110 6.990 7.090 3,300 -0.22(-2.98%)
Sep 11, 2009 7.298 7.307 7.298 7.307 1,500 +0.11(+1.50%)
Sep 10, 2009 7.041 7.199 6.888 7.199 5,500 +0.21(+2.99%)
Sep 09, 2009 6.785 7.222 6.785 6.990 18,300 +0.39(+5.98%)
Sep 08, 2009 6.578 6.810 6.557 6.596 6,800 +0.46(+7.43%)
Sep 04, 2009 6.016 6.140 6.000 6.140 4,700 +0.17(+2.86%)
Sep 03, 2009 5.969 5.969 5.969 5.969 1,000 +0.04(+0.69%)
Sep 02, 2009 5.928 5.928 5.928 5.928 200 -0.02(-0.35%)
Sep 01, 2009 5.932 5.949 5.932 5.949 3,000 -0.08(-1.37%)
Aug 31, 2009 6.032 6.032 6.032 6.032 300 -0.06(-1.03%)
Aug 28, 2009 6.000 6.095 6.000 6.095 1,600 +0.29(+5.06%)
Aug 27, 2009 5.833 5.833 5.799 5.801 1,000 -0.21(-3.46%)
Aug 26, 2009 6.008 6.008 6.008 6.008 1,800 -0.04(-0.74%)
Aug 25, 2009 6.059 6.159 6.050 6.053 35,300 +0.02(+0.38%)
Aug 24, 2009 6.106 6.106 5.932 6.030 12,400 +0.13(+2.26%)
Aug 21, 2009 5.887 5.897 5.887 5.897 700 +0.19(+3.30%)
Aug 20, 2009 5.794 5.794 5.708 5.708 2,000 +0.02(+0.33%)
Aug 19, 2009 5.803 5.803 5.690 5.690 9,000 -0.00(-0.02%)
Aug 18, 2009 5.720 5.764 5.687 5.691 6,600 +0.09(+1.70%)
Aug 17, 2009 5.600 5.637 5.596 5.596 1,300 -0.13(-2.26%)
Aug 14, 2009 5.849 5.858 5.726 5.726 1,200 -0.07(-1.25%)
Aug 13, 2009 6.128 6.128 5.798 5.798 3,500 -0.31(-5.09%)
Aug 12, 2009 6.143 6.145 6.100 6.109 12,300 +0.03(+0.57%)
Aug 10, 2009 6.074 6.074 6.074 0 +0.02(+0.37%)
Aug 07, 2009 6.052 6.052 6.052 6.052 1,000 -0.03(-0.42%)
Aug 06, 2009 6.129 6.142 6.051 6.078 3,500 -0.12(-1.87%)
Aug 05, 2009 5.905 6.218 5.895 6.194 16,300 +0.39(+6.76%)
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.