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

Birchcliff Energy (OP: BIREF )

4.318 -0.057 (-1.30%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 21, 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, 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.