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 (%)
Oct 31, 2012 8.308 8.329 8.288 8.329 11,700 -0.05(-0.54%)
Oct 24, 2012 8.374 8.374 8.374 0 -0.07(-0.79%)
Oct 23, 2012 8.102 8.505 8.092 8.441 11,104 -0.22(-2.53%)
Oct 19, 2012 8.682 8.682 8.629 8.660 20,300 +0.01(+0.16%)
Oct 18, 2012 8.701 8.701 8.559 8.646 33,430 -0.20(-2.27%)
Oct 17, 2012 8.536 8.847 8.400 8.847 14,242 +0.76(+9.44%)
Oct 16, 2012 8.100 8.310 8.050 8.084 24,369 +0.29(+3.70%)
Oct 15, 2012 7.866 7.949 7.795 7.795 9,500 -0.04(-0.49%)
Oct 12, 2012 7.864 7.865 7.833 7.833 11,800 -0.02(-0.28%)
Oct 11, 2012 7.894 7.994 7.855 7.855 9,700 +0.01(+0.09%)
Oct 10, 2012 7.848 7.848 7.848 7.848 3,200 +0.08(+0.99%)
Oct 09, 2012 7.943 7.943 7.761 7.771 5,100 -0.16(-1.98%)
Oct 06, 2012 7.928 7.928 7.928 0 +0.00(+0.00%)
Oct 05, 2012 7.966 7.966 7.882 7.928 61,800 +0.18(+2.39%)
Oct 04, 2012 7.750 7.761 7.743 7.743 8,700 +0.22(+2.95%)
Oct 03, 2012 7.750 7.750 7.521 7.521 19,700 -0.31(-3.96%)
Oct 02, 2012 7.560 7.942 7.560 7.831 48,900 +0.78(+11.10%)
Oct 01, 2012 6.833 7.100 6.813 7.049 22,125 +0.35(+5.20%)
Sep 28, 2012 6.659 6.900 6.549 6.700 55,500 -0.02(-0.24%)
Sep 27, 2012 6.614 6.720 6.604 6.716 16,500 +0.13(+2.05%)
Sep 26, 2012 6.500 6.610 6.500 6.581 3,614 -0.05(-0.74%)
Sep 25, 2012 6.632 6.660 6.622 6.630 7,300 -0.22(-3.21%)
Sep 24, 2012 6.973 6.973 6.850 6.850 10,400 +0.08(+1.19%)
Sep 21, 2012 7.002 7.002 6.769 6.769 11,800 -0.12(-1.75%)
Sep 20, 2012 6.868 6.890 6.868 6.890 6,500 +0.13(+1.92%)
Sep 19, 2012 6.775 6.791 6.707 6.760 32,600 +0.10(+1.52%)
Sep 18, 2012 6.727 6.749 6.659 6.659 8,900 -0.11(-1.63%)
Sep 17, 2012 6.769 6.769 6.769 6.769 5,500 -0.07(-1.07%)
Sep 14, 2012 6.811 6.843 6.811 6.843 5,200 +0.10(+1.55%)
Sep 13, 2012 6.700 6.795 6.600 6.739 9,400 -0.04(-0.55%)
Sep 12, 2012 6.894 6.894 6.770 6.776 5,800 -0.12(-1.72%)
Sep 11, 2012 6.912 6.914 6.870 6.895 7,900 +0.04(+0.63%)
Sep 10, 2012 6.851 6.851 6.851 6.851 3,500 +0.14(+2.15%)
Sep 07, 2012 6.837 6.857 6.707 6.707 9,000 -0.27(-3.86%)
Sep 06, 2012 6.973 6.981 6.962 6.976 3,300 +0.23(+3.39%)
Sep 05, 2012 6.742 6.758 6.722 6.747 6,500 -0.05(-0.69%)
Sep 04, 2012 6.831 6.831 6.782 6.795 2,300 -0.03(-0.42%)
Aug 31, 2012 6.820 6.823 6.770 6.823 6,672 -0.10(-1.46%)
Aug 30, 2012 6.924 6.924 6.924 6.924 2,400 -0.04(-0.60%)
Aug 29, 2012 6.986 6.986 6.966 6.966 10,200 -0.19(-2.67%)
Aug 24, 2012 7.157 7.157 7.157 1,500 +0.03(+0.35%)
Aug 23, 2012 7.132 7.132 7.132 7.132 1,500 -0.03(-0.39%)
Aug 21, 2012 7.160 7.160 7.160 700 -0.05(-0.65%)
Aug 20, 2012 7.216 7.222 7.207 7.207 2,000 -0.09(-1.25%)
Aug 17, 2012 7.420 7.420 7.298 7.298 2,100 -0.04(-0.57%)
Aug 16, 2012 7.019 7.440 7.019 7.340 11,300 +0.17(+2.41%)
Aug 15, 2012 7.146 7.236 7.144 7.167 5,400 +0.32(+4.71%)
Aug 14, 2012 6.892 6.892 6.845 6.845 1,600 +0.04(+0.53%)
Aug 11, 2012 6.809 6.809 6.809 400 +0.00(+0.00%)
Aug 10, 2012 6.811 6.833 6.790 6.809 21,900 -0.03(-0.42%)
Aug 09, 2012 6.837 6.837 6.837 6.837 4,000 -0.01(-0.13%)
Aug 08, 2012 6.846 6.846 6.846 6.846 15,000 -0.12(-1.69%)
Aug 07, 2012 6.965 6.977 6.964 6.964 1,800 +0.30(+4.45%)
Aug 03, 2012 6.667 6.667 6.667 0 -0.20(-2.86%)
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.