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

Birchcliff Energy (OP: BIREF )

4.375 -0.045 (-1.02%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 20, 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, 2022 6.820 7.850 6.820 7.790 53,942 +0.56(+7.75%)
Oct 28, 2022 7.460 7.460 7.210 7.230 26,954 -0.23(-3.08%)
Oct 27, 2022 7.620 7.702 7.460 7.460 53,645 -0.08(-1.06%)
Oct 26, 2022 7.350 7.660 7.350 7.540 33,340 +0.10(+1.34%)
Oct 25, 2022 7.300 7.470 7.290 7.440 83,798 +0.08(+1.09%)
Oct 24, 2022 6.860 7.457 6.860 7.360 69,720 +0.04(+0.55%)
Oct 21, 2022 7.250 7.350 7.070 7.320 72,509 -0.12(-1.61%)
Oct 20, 2022 7.480 7.860 7.440 7.440 33,803 -0.08(-1.06%)
Oct 19, 2022 7.530 7.570 7.370 7.520 199,712 +0.03(+0.40%)
Oct 18, 2022 7.720 7.830 7.350 7.490 78,299 -0.16(-2.09%)
Oct 17, 2022 7.950 8.030 7.650 7.650 104,415 -0.19(-2.42%)
Oct 14, 2022 8.600 8.600 7.720 7.840 129,916 -0.76(-8.84%)
Oct 13, 2022 8.000 8.640 7.955 8.600 98,676 +0.41(+5.01%)
Oct 12, 2022 7.790 8.220 7.700 8.190 60,562 +0.35(+4.46%)
Oct 11, 2022 7.450 7.900 7.350 7.840 61,923 +0.24(+3.16%)
Oct 10, 2022 7.620 7.750 7.540 7.600 19,271 -0.10(-1.30%)
Oct 07, 2022 7.879 7.980 7.700 7.700 29,529 -0.18(-2.28%)
Oct 06, 2022 7.900 7.930 7.790 7.880 35,262 -0.05(-0.63%)
Oct 05, 2022 7.780 7.970 7.530 7.930 41,551 +0.12(+1.54%)
Oct 04, 2022 7.680 7.810 7.630 7.810 48,167 +0.35(+4.69%)
Oct 03, 2022 7.250 7.530 7.250 7.460 82,202 +0.34(+4.78%)
Sep 30, 2022 7.000 7.202 6.903 7.120 48,413 -0.05(-0.70%)
Sep 29, 2022 6.930 7.170 6.795 7.170 24,909 -0.01(-0.14%)
Sep 28, 2022 7.030 7.222 6.800 7.180 52,598 +0.37(+5.43%)
Sep 27, 2022 6.720 6.870 6.655 6.810 74,722 +0.15(+2.27%)
Sep 26, 2022 6.950 7.000 6.470 6.659 140,969 -0.38(-5.41%)
Sep 23, 2022 7.399 7.500 6.800 7.040 205,761 -0.74(-9.51%)
Sep 22, 2022 8.200 8.200 7.745 7.780 77,316 -0.30(-3.71%)
Sep 21, 2022 8.394 8.450 8.070 8.080 63,857 -0.20(-2.42%)
Sep 20, 2022 8.215 8.290 8.070 8.280 36,473 -0.10(-1.19%)
Sep 19, 2022 8.275 8.410 8.050 8.380 45,823 +0.01(+0.12%)
Sep 16, 2022 8.655 8.655 8.220 8.370 25,836 -0.34(-3.90%)
Sep 15, 2022 8.660 8.790 8.660 8.710 35,664 -0.22(-2.52%)
Sep 14, 2022 8.750 8.960 8.750 8.935 87,614 +0.34(+3.90%)
Sep 13, 2022 8.780 8.850 8.565 8.600 90,585 -0.21(-2.38%)
Sep 12, 2022 8.610 8.810 8.600 8.810 39,802 +0.21(+2.44%)
Sep 09, 2022 8.550 8.631 8.480 8.600 21,684 +0.22(+2.63%)
Sep 08, 2022 8.290 8.420 8.170 8.380 18,443 +0.04(+0.48%)
Sep 07, 2022 8.300 8.450 8.060 8.340 37,200 -0.14(-1.65%)
Sep 06, 2022 8.711 8.740 8.470 8.480 38,966 -0.24(-2.75%)
Sep 02, 2022 8.853 8.853 8.720 8.720 29,553 +0.09(+1.02%)
Sep 01, 2022 8.130 8.700 8.130 8.632 42,132 -0.19(-2.13%)
Aug 31, 2022 8.700 8.979 8.200 8.820 79,046 -0.03(-0.34%)
Aug 30, 2022 9.000 9.000 8.710 8.850 68,254 -0.23(-2.53%)
Aug 29, 2022 9.000 9.290 9.000 9.080 137,868 -0.05(-0.55%)
Aug 26, 2022 9.200 9.400 9.111 9.130 82,634 -0.16(-1.72%)
Aug 25, 2022 9.480 9.700 9.230 9.290 63,969 -0.10(-1.06%)
Aug 24, 2022 9.080 9.480 9.030 9.390 48,739 +0.35(+3.87%)
Aug 23, 2022 9.000 9.320 8.990 9.040 117,496 +0.13(+1.41%)
Aug 22, 2022 8.680 8.950 8.540 8.914 181,240 +0.23(+2.70%)
Aug 19, 2022 8.215 8.750 8.215 8.680 104,433 +0.33(+3.95%)
Aug 18, 2022 8.300 8.430 8.228 8.350 122,036 +0.20(+2.46%)
Aug 17, 2022 8.025 8.190 7.990 8.149 36,208 +0.11(+1.39%)
Aug 16, 2022 7.980 8.200 7.850 8.038 105,255 +0.24(+3.04%)
Aug 15, 2022 7.950 7.950 7.400 7.801 93,860 -0.18(-2.29%)
Aug 12, 2022 7.985 8.140 7.880 7.983 93,472 -0.09(-1.08%)
Aug 11, 2022 7.840 8.170 7.730 8.070 152,582 +0.38(+4.94%)
Aug 10, 2022 7.400 7.710 7.380 7.690 48,010 +0.33(+4.48%)
Aug 09, 2022 7.330 7.380 7.243 7.360 46,263 +0.19(+2.65%)
Aug 08, 2022 7.308 7.310 7.130 7.170 55,911 -0.14(-1.96%)
Aug 05, 2022 6.900 7.370 6.860 7.313 56,792 +0.26(+3.69%)
Aug 04, 2022 7.165 7.300 7.030 7.053 71,495 -0.31(-4.24%)
Aug 03, 2022 7.307 7.365 7.180 7.365 15,740 -0.15(-2.06%)
Aug 02, 2022 7.070 7.590 7.070 7.520 62,161 +0.12(+1.69%)
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.