Skip to main content

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

Historical Prices

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.