Skip to main content

Birchcliff Energy (OP: BIREF )

4.420 +0.050 (+1.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.