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

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
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 (%)
Nov 28, 2008 4.474 4.474 4.288 4.435 3,800 +0.23(+5.45%)
Nov 26, 2008 3.774 4.206 3.774 4.206 7,200 +0.62(+17.17%)
Nov 25, 2008 3.772 3.772 3.579 3.590 7,300 -0.20(-5.35%)
Nov 24, 2008 3.820 3.829 3.792 3.792 7,100 +0.75(+24.65%)
Nov 21, 2008 3.035 3.043 3.035 3.043 6,300 +0.04(+1.42%)
Nov 20, 2008 3.500 3.759 2.719 3.000 14,000 -1.00(-24.91%)
Nov 19, 2008 4.353 4.353 3.995 3.995 4,500 -0.04(-0.97%)
Nov 18, 2008 4.128 4.128 4.023 4.035 7,000 -0.40(-8.92%)
Nov 17, 2008 4.615 4.617 4.397 4.430 7,200 -0.20(-4.33%)
Nov 14, 2008 4.498 4.630 4.396 4.630 35,500 +0.64(+15.90%)
Nov 13, 2008 3.995 3.995 3.995 3.995 100 -0.62(-13.38%)
Nov 12, 2008 4.613 4.613 4.613 0 +0.00(+0.00%)
Nov 11, 2008 4.613 4.613 4.613 4.613 700 -0.12(-2.51%)
Nov 10, 2008 5.027 5.127 4.731 4.731 6,800 +0.09(+1.89%)
Nov 07, 2008 5.001 5.001 4.644 4.644 700 -0.34(-6.91%)
Nov 06, 2008 5.328 5.328 4.989 4.989 2,300 -0.39(-7.25%)
Nov 05, 2008 5.692 5.793 5.327 5.378 1,400 -0.43(-7.47%)
Nov 04, 2008 5.813 5.813 5.361 5.813 2,770 +0.80(+15.90%)
Nov 03, 2008 5.015 5.015 5.015 0 +0.00(+0.00%)
Oct 31, 2008 4.611 5.015 4.578 5.015 3,888 +0.25(+5.18%)
Oct 30, 2008 4.747 4.785 4.603 4.768 9,200 -0.01(-0.23%)
Oct 29, 2008 4.437 4.822 4.402 4.779 30,700 +0.67(+16.26%)
Oct 28, 2008 4.025 4.111 3.968 4.111 5,300 -0.22(-5.07%)
Oct 27, 2008 4.349 4.349 4.325 4.330 2,500 -0.01(-0.13%)
Oct 24, 2008 4.335 4.365 3.903 4.335 3,300 -0.21(-4.65%)
Oct 23, 2008 4.547 4.595 4.522 4.547 3,500 -0.06(-1.28%)
Oct 22, 2008 4.606 4.809 4.606 4.606 8,500 -0.75(-14.02%)
Oct 21, 2008 5.357 5.357 5.357 5.357 1,900 +0.17(+3.22%)
Oct 20, 2008 5.190 5.223 5.190 5.190 2,400 +0.32(+6.63%)
Oct 17, 2008 4.867 4.953 4.388 4.867 7,801 +0.41(+9.15%)
Oct 16, 2008 4.460 4.460 4.460 4.460 400 -0.00(-0.01%)
Oct 15, 2008 4.460 4.707 4.460 4.460 6,000 -1.17(-20.77%)
Oct 14, 2008 4.753 6.257 5.620 5.629 21,700 +0.88(+18.44%)
Oct 13, 2008 4.753 4.753 4.753 0 +0.00(+0.00%)
Oct 10, 2008 4.753 5.200 4.420 4.753 36,500 -0.59(-11.11%)
Oct 09, 2008 5.346 5.999 5.346 5.346 30,200 -0.11(-1.96%)
Oct 08, 2008 5.453 5.599 5.131 5.453 42,100 -0.28(-4.85%)
Oct 07, 2008 6.202 6.344 5.731 5.731 29,000 -0.47(-7.59%)
Oct 06, 2008 6.202 6.359 5.769 6.202 17,100 -1.02(-14.09%)
Oct 03, 2008 7.219 7.412 7.218 7.219 1,000 +0.01(+0.10%)
Oct 02, 2008 7.212 7.290 7.138 7.212 9,200 -1.04(-12.61%)
Oct 01, 2008 8.252 8.306 8.252 8.252 2,100 -0.53(-6.02%)
Sep 30, 2008 8.780 8.780 8.399 8.780 5,000 +0.47(+5.61%)
Sep 29, 2008 9.646 9.256 8.266 8.314 4,400 -1.33(-13.81%)
Sep 26, 2008 9.646 9.646 9.646 9.646 700 -0.43(-4.32%)
Sep 25, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Sep 24, 2008 10.08 10.17 10.08 10.08 3,200 +0.56(+5.89%)
Sep 23, 2008 9.752 9.762 9.512 9.521 3,700 -0.23(-2.37%)
Sep 22, 2008 9.752 9.757 9.728 9.752 700 +0.15(+1.57%)
Sep 19, 2008 9.601 9.632 9.457 9.601 6,300 +0.68(+7.63%)
Sep 18, 2008 8.921 9.762 8.921 8.921 27,800 +0.02(+0.26%)
Sep 17, 2008 8.898 8.916 8.677 8.898 1,500 +0.23(+2.63%)
Sep 16, 2008 8.669 8.707 8.253 8.669 11,500 -0.45(-4.89%)
Sep 15, 2008 9.115 9.143 8.877 9.115 37,200 -0.50(-5.23%)
Sep 12, 2008 9.618 9.715 9.216 9.618 2,500 +0.66(+7.35%)
Sep 11, 2008 8.959 8.959 8.793 8.959 4,900 +0.47(+5.59%)
Sep 10, 2008 8.485 9.028 8.481 8.485 40,200 -0.41(-4.62%)
Sep 09, 2008 8.896 9.514 8.858 8.896 35,000 -0.68(-7.08%)
Sep 08, 2008 9.573 11.09 9.571 9.573 3,900 -0.98(-9.30%)
Sep 05, 2008 10.56 10.57 9.927 10.56 5,700 +0.71(+7.26%)
Sep 04, 2008 9.841 9.841 9.830 9.841 102,000 -0.43(-4.22%)
Sep 03, 2008 10.27 10.38 10.26 10.27 3,900 -0.55(-5.12%)
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.