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 (%)
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.