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

Birchcliff Energy (OP: BIREF )

4.480 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 25, 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, 2015 4.300 4.400 4.211 4.350 57,422 -0.02(-0.46%)
Oct 29, 2015 4.460 4.510 4.360 4.370 152,198 +0.01(+0.23%)
Oct 28, 2015 4.170 4.390 4.170 4.360 132,627 +0.25(+5.97%)
Oct 27, 2015 4.125 4.200 4.100 4.114 168,533 -0.19(-4.32%)
Oct 26, 2015 4.500 4.500 4.199 4.300 33,765 -0.29(-6.32%)
Oct 23, 2015 4.660 4.660 4.534 4.590 10,973 -0.15(-3.16%)
Oct 22, 2015 4.930 4.974 4.700 4.740 10,415 -0.05(-1.04%)
Oct 21, 2015 5.070 5.070 4.790 4.790 8,650 -0.32(-6.26%)
Oct 20, 2015 5.098 5.194 5.090 5.110 1,650 +0.09(+1.79%)
Oct 19, 2015 5.210 5.240 5.020 5.020 1,600 -0.39(-7.16%)
Oct 16, 2015 5.540 5.550 5.380 5.407 6,250 -0.13(-2.38%)
Oct 15, 2015 5.440 5.604 5.400 5.539 2,500 +0.17(+3.15%)
Oct 14, 2015 5.250 5.370 5.250 5.370 3,750 +0.08(+1.51%)
Oct 13, 2015 5.450 5.450 5.290 5.290 7,411 -0.03(-0.56%)
Oct 12, 2015 5.420 5.440 5.310 5.320 13,689 -0.09(-1.75%)
Oct 09, 2015 5.790 5.830 5.390 5.415 31,919 -0.31(-5.34%)
Oct 08, 2015 5.688 5.770 5.605 5.720 9,460 +0.17(+3.06%)
Oct 07, 2015 5.563 5.820 5.510 5.550 69,455 +0.05(+0.89%)
Oct 06, 2015 5.290 5.560 5.290 5.501 10,625 +0.23(+4.39%)
Oct 05, 2015 5.097 5.277 5.050 5.270 56,000 +0.30(+6.04%)
Oct 02, 2015 4.764 4.970 4.760 4.970 2,650 +0.20(+4.22%)
Oct 01, 2015 4.870 4.976 4.744 4.769 27,695 -0.03(-0.65%)
Sep 30, 2015 4.778 4.800 4.649 4.800 11,967 +0.02(+0.50%)
Sep 29, 2015 4.582 4.776 4.580 4.776 6,055 +0.13(+2.72%)
Sep 28, 2015 4.630 4.750 4.593 4.650 23,160 -0.08(-1.70%)
Sep 25, 2015 4.710 4.730 4.677 4.730 14,550 +0.09(+1.84%)
Sep 24, 2015 4.500 4.650 4.470 4.645 6,283 +0.09(+2.08%)
Sep 23, 2015 4.820 4.860 4.550 4.550 8,160 -0.20(-4.21%)
Sep 22, 2015 4.800 4.803 4.750 4.750 1,700 -0.17(-3.49%)
Sep 21, 2015 4.967 4.970 4.911 4.922 1,550 -0.05(-1.03%)
Sep 18, 2015 4.930 4.973 4.870 4.973 3,100 +0.04(+0.85%)
Sep 17, 2015 4.806 5.060 4.806 4.931 23,440 +0.15(+3.16%)
Sep 16, 2015 4.710 4.925 4.705 4.780 16,222 +0.28(+6.22%)
Sep 15, 2015 4.610 4.680 4.500 4.500 30,329 -0.04(-0.88%)
Sep 14, 2015 4.441 4.550 4.441 4.540 14,260 -0.03(-0.66%)
Sep 11, 2015 4.420 4.610 4.420 4.570 2,417 -0.06(-1.33%)
Sep 10, 2015 4.715 4.743 4.610 4.632 2,421 -0.07(-1.40%)
Sep 09, 2015 5.125 5.150 4.698 4.698 7,782 -0.34(-6.70%)
Sep 08, 2015 5.060 5.080 4.920 5.035 11,466 +0.03(+0.50%)
Sep 04, 2015 5.010 5.010 5.010 0 -0.04(-0.79%)
Sep 03, 2015 5.182 5.286 5.000 5.050 23,598 -0.01(-0.10%)
Sep 02, 2015 5.149 5.149 4.840 5.055 46,035 -0.04(-0.88%)
Sep 01, 2015 5.077 5.220 5.077 5.100 6,925 -0.10(-1.92%)
Aug 31, 2015 4.750 5.200 4.657 5.200 343,749 +0.16(+3.17%)
Aug 28, 2015 4.340 5.040 4.334 5.040 27,476 +0.77(+18.03%)
Aug 27, 2015 4.236 4.410 4.230 4.270 31,105 +0.20(+4.91%)
Aug 26, 2015 4.079 4.110 3.920 4.070 23,265 +0.09(+2.26%)
Aug 25, 2015 4.090 4.090 3.923 3.980 37,861 +0.18(+4.78%)
Aug 24, 2015 3.820 4.005 3.795 3.798 39,141 -0.22(-5.49%)
Aug 21, 2015 4.245 4.250 4.000 4.019 38,423 -0.25(-5.88%)
Aug 20, 2015 4.390 4.410 4.246 4.270 22,827 -0.12(-2.67%)
Aug 19, 2015 4.577 4.599 4.319 4.387 12,213 -0.17(-3.79%)
Aug 18, 2015 4.400 4.560 4.400 4.560 24,622 +0.06(+1.33%)
Aug 17, 2015 4.610 4.615 4.480 4.500 9,933 -0.22(-4.66%)
Aug 14, 2015 4.800 4.837 4.670 4.720 25,103 -0.03(-0.68%)
Aug 13, 2015 4.680 4.891 4.615 4.753 29,032 +0.19(+4.22%)
Aug 12, 2015 4.550 4.610 4.420 4.560 28,735 +0.15(+3.40%)
Aug 11, 2015 4.394 4.430 4.300 4.410 51,064 -0.14(-3.08%)
Aug 10, 2015 4.400 4.570 4.400 4.550 26,653 +0.30(+7.06%)
Aug 07, 2015 4.340 4.420 4.250 4.250 46,459 -0.16(-3.63%)
Aug 06, 2015 4.270 4.410 4.130 4.410 38,102 +0.16(+3.77%)
Aug 05, 2015 4.490 4.490 4.225 4.250 22,033 -0.12(-2.83%)
Aug 04, 2015 4.450 4.530 4.374 4.374 2,010 -0.10(-2.15%)
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.