Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.046 4.080 4.046 4.079 12,749 +0.02(+0.44%)
Oct 30, 2017 4.046 4.078 4.046 4.061 6,292 +0.05(+1.31%)
Oct 27, 2017 3.892 4.008 3.892 4.008 1,045 +0.09(+2.26%)
Oct 26, 2017 3.900 3.938 3.860 3.920 22,252 -0.02(-0.38%)
Oct 25, 2017 3.986 4.000 3.923 3.935 37,488 -0.05(-1.25%)
Oct 24, 2017 4.003 4.019 3.950 3.985 43,237 +0.02(+0.40%)
Oct 23, 2017 4.110 4.110 3.964 3.969 27,219 -0.17(-4.13%)
Oct 20, 2017 4.060 4.140 4.060 4.140 6,780 +0.05(+1.33%)
Oct 19, 2017 4.107 4.130 4.081 4.086 12,182 -0.07(-1.79%)
Oct 18, 2017 4.190 4.230 4.160 4.160 29,437 -0.01(-0.24%)
Oct 17, 2017 4.160 4.190 4.147 4.170 27,816 -0.03(-0.72%)
Oct 16, 2017 4.335 4.369 4.200 4.200 62,642 -0.12(-2.78%)
Oct 13, 2017 4.341 4.359 4.250 4.320 553,023 +0.04(+0.91%)
Oct 12, 2017 4.116 4.296 4.083 4.281 791,180 +0.07(+1.55%)
Oct 11, 2017 4.130 4.236 3.982 4.216 932,724 +0.06(+1.37%)
Oct 10, 2017 4.317 4.325 4.137 4.159 184,415 -0.14(-3.28%)
Oct 09, 2017 4.440 4.440 4.300 4.300 8,092 +0.06(+1.50%)
Oct 06, 2017 4.300 4.330 4.217 4.237 198,024 -0.15(-3.39%)
Oct 05, 2017 4.443 4.500 4.378 4.385 86,187 -0.06(-1.29%)
Oct 04, 2017 4.572 4.572 4.350 4.442 123,248 -0.11(-2.48%)
Oct 03, 2017 4.720 4.720 4.530 4.555 77,770 -0.19(-4.09%)
Oct 02, 2017 4.720 4.799 4.720 4.750 33,101 -0.12(-2.43%)
Sep 29, 2017 4.900 4.900 4.850 4.868 25,988 -0.11(-2.21%)
Sep 28, 2017 5.050 5.050 4.950 4.978 9,700 -0.04(-0.84%)
Sep 27, 2017 5.180 5.180 5.020 5.020 52,200 -0.11(-2.21%)
Sep 26, 2017 5.050 5.160 5.050 5.134 30,327 +0.10(+2.05%)
Sep 25, 2017 4.900 5.037 4.900 5.030 7,100 +0.18(+3.72%)
Sep 22, 2017 4.999 4.999 4.850 4.850 13,704 -0.10(-2.02%)
Sep 21, 2017 4.886 4.950 4.886 4.950 3,880 +0.04(+0.81%)
Sep 20, 2017 4.906 4.910 4.889 4.910 9,400 +0.09(+1.91%)
Sep 19, 2017 4.917 4.946 4.817 4.818 31,605 -0.04(-0.85%)
Sep 18, 2017 5.019 5.019 4.844 4.860 28,830 -0.08(-1.59%)
Sep 15, 2017 5.120 5.120 4.935 4.938 15,075 -0.34(-6.48%)
Sep 14, 2017 5.239 5.280 5.230 5.280 16,080 +0.21(+4.11%)
Sep 13, 2017 4.830 5.072 4.830 5.072 10,565 +0.24(+5.02%)
Sep 12, 2017 4.680 4.830 4.680 4.829 14,519 +0.09(+1.90%)
Sep 11, 2017 4.739 4.739 4.730 4.739 2,575 +0.03(+0.59%)
Sep 08, 2017 4.724 4.724 4.640 4.711 10,724 -0.14(-2.85%)
Sep 07, 2017 4.815 4.867 4.815 4.849 17,600 +0.03(+0.66%)
Sep 06, 2017 4.791 4.900 4.781 4.817 15,719 +0.06(+1.22%)
Sep 05, 2017 4.851 4.900 4.730 4.759 5,520 -0.01(-0.15%)
Sep 01, 2017 4.679 4.752 4.766 3,651 +0.09(+1.87%)
Aug 31, 2017 4.591 4.770 4.591 4.679 29,605 +0.23(+5.15%)
Aug 30, 2017 4.490 4.509 4.442 4.450 22,102 -0.09(-1.94%)
Aug 29, 2017 4.498 4.550 4.433 4.538 64,967 -0.03(-0.75%)
Aug 28, 2017 4.667 4.667 4.520 4.573 3,184 -0.17(-3.55%)
Aug 25, 2017 4.759 4.759 4.741 4.741 335 +0.01(+0.28%)
Aug 24, 2017 4.685 4.729 4.685 4.728 15,619 +0.08(+1.67%)
Aug 23, 2017 4.529 4.670 4.529 4.650 7,894 +0.05(+1.13%)
Aug 22, 2017 4.589 4.630 4.589 4.598 42,100 -0.00(-0.04%)
Aug 18, 2017 4.600 4.600 4.600 0 -0.01(-0.20%)
Aug 17, 2017 4.641 4.641 4.581 4.609 2,000 +0.04(+0.86%)
Aug 16, 2017 4.601 4.679 4.560 4.570 2,050 -0.05(-1.10%)
Aug 15, 2017 4.521 4.650 4.521 4.621 13,300 +0.09(+2.00%)
Aug 14, 2017 4.640 4.659 4.500 4.530 40,572 -0.11(-2.40%)
Aug 11, 2017 4.370 4.641 4.370 4.641 25,445 +0.27(+6.26%)
Aug 10, 2017 4.473 4.473 4.331 4.367 16,363 -0.04(-0.80%)
Aug 09, 2017 4.493 4.493 4.402 4.402 9,191 -0.02(-0.43%)
Aug 08, 2017 4.408 4.530 4.400 4.421 5,970 +0.05(+1.17%)
Aug 07, 2017 4.370 4.370 4.350 4.370 7,450 -0.03(-0.66%)
Aug 04, 2017 4.367 4.450 4.367 4.399 9,396 +0.03(+0.66%)
Aug 03, 2017 4.640 4.640 4.370 4.370 19,261 -0.26(-5.62%)
Aug 02, 2017 4.700 4.758 4.627 4.630 15,450 -0.12(-2.53%)
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.