Skip to main content

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.65 13.80 13.64 13.74 8,000 +0.57(+4.36%)
Nov 29, 2011 13.17 13.17 13.17 13.17 900 -0.07(-0.53%)
Nov 28, 2011 13.35 13.37 13.24 13.24 2,000 +0.31(+2.43%)
Nov 25, 2011 12.84 12.92 12.77 12.92 900 +0.22(+1.75%)
Nov 23, 2011 12.92 12.95 12.59 12.70 20,300 -0.44(-3.34%)
Nov 22, 2011 13.36 13.36 13.14 13.14 3,300 -0.06(-0.44%)
Nov 21, 2011 13.14 13.20 12.82 13.20 20,900 -0.54(-3.92%)
Nov 18, 2011 13.72 13.85 13.70 13.74 7,000 +0.16(+1.21%)
Nov 17, 2011 13.57 13.70 13.39 13.57 49,400 -0.11(-0.81%)
Nov 16, 2011 13.76 13.76 13.63 13.68 16,500 +0.03(+0.19%)
Nov 15, 2011 13.71 13.75 13.61 13.66 54,000 -0.13(-0.96%)
Nov 14, 2011 13.86 13.88 13.79 13.79 5,200 -0.16(-1.14%)
Nov 11, 2011 14.23 14.28 13.95 13.95 22,300 +0.03(+0.18%)
Nov 10, 2011 14.40 14.40 13.66 13.92 8,800 -0.47(-3.26%)
Nov 09, 2011 14.44 14.64 14.39 14.39 6,400 -0.67(-4.46%)
Nov 08, 2011 15.10 15.29 15.07 15.07 19,300 +0.06(+0.39%)
Nov 07, 2011 14.80 15.03 14.80 15.01 4,700 +0.04(+0.24%)
Nov 04, 2011 14.92 14.98 14.88 14.97 7,200 -0.24(-1.57%)
Nov 03, 2011 14.85 15.21 14.85 15.21 800 +0.45(+3.04%)
Nov 02, 2011 14.75 14.80 14.63 14.76 7,400 +0.34(+2.37%)
Nov 01, 2011 14.35 14.77 14.17 14.42 13,600 -0.71(-4.68%)
Oct 31, 2011 15.31 15.47 15.13 15.13 6,400 -0.33(-2.14%)
Oct 28, 2011 14.99 15.51 14.97 15.46 6,300 +0.33(+2.15%)
Oct 27, 2011 15.02 15.14 14.85 15.14 46,000 +0.54(+3.68%)
Oct 26, 2011 14.60 14.62 14.44 14.60 18,400 +0.18(+1.23%)
Oct 25, 2011 14.55 14.63 14.42 14.42 11,300 -0.44(-2.96%)
Oct 24, 2011 14.96 15.04 14.82 14.86 13,700 +0.44(+3.04%)
Oct 21, 2011 14.08 14.62 14.08 14.42 22,600 +0.79(+5.77%)
Oct 20, 2011 13.89 13.89 13.64 13.64 3,200 -0.20(-1.43%)
Oct 19, 2011 14.03 14.05 13.84 13.84 11,500 -0.13(-0.91%)
Oct 18, 2011 13.35 14.02 13.15 13.96 25,000 +0.46(+3.43%)
Oct 17, 2011 14.10 14.10 13.50 13.50 25,600 -0.56(-4.01%)
Oct 14, 2011 13.76 14.07 13.69 14.06 18,141 +0.87(+6.60%)
Oct 13, 2011 13.13 13.19 12.57 13.19 22,300 +0.08(+0.64%)
Oct 12, 2011 12.11 13.13 12.11 13.11 31,900 +1.23(+10.38%)
Oct 11, 2011 11.69 11.88 11.57 11.88 21,500 +0.56(+4.96%)
Oct 10, 2011 11.30 11.31 11.30 11.31 4,000 -0.01(-0.07%)
Oct 07, 2011 11.49 11.50 11.12 11.32 9,000 -0.09(-0.76%)
Oct 06, 2011 11.48 11.54 11.38 11.41 10,800 +0.17(+1.47%)
Oct 05, 2011 11.10 11.31 11.07 11.24 20,500 +0.49(+4.58%)
Oct 04, 2011 10.67 10.98 10.39 10.75 81,000 -0.31(-2.80%)
Oct 03, 2011 10.96 11.53 10.90 11.06 49,900 +1.19(+12.01%)
Sep 30, 2011 10.11 10.18 9.873 9.875 5,800 -0.62(-5.89%)
Sep 29, 2011 10.68 10.68 10.49 10.49 10,500 -0.79(-6.97%)
Sep 28, 2011 11.26 11.28 11.08 11.28 2,700 -0.25(-2.20%)
Sep 27, 2011 11.58 11.76 11.50 11.53 11,500 +0.83(+7.75%)
Sep 26, 2011 10.65 10.71 10.65 10.70 2,500 -0.03(-0.27%)
Sep 23, 2011 10.88 11.18 10.40 10.73 10,000 -0.52(-4.63%)
Sep 22, 2011 12.00 12.00 11.25 11.25 14,200 -1.24(-9.96%)
Sep 21, 2011 13.05 13.05 12.50 12.50 3,800 -0.50(-3.87%)
Sep 20, 2011 12.89 13.26 12.89 13.00 6,400 +0.07(+0.53%)
Sep 19, 2011 13.03 13.03 12.93 12.93 1,600 -0.23(-1.73%)
Sep 16, 2011 13.38 13.38 13.15 13.16 5,200 -0.32(-2.38%)
Sep 15, 2011 13.62 13.62 13.48 13.48 6,800 -0.20(-1.47%)
Sep 14, 2011 13.66 13.68 13.57 13.68 11,223 -0.03(-0.23%)
Sep 13, 2011 13.49 13.71 13.45 13.71 11,700 +0.65(+4.99%)
Sep 12, 2011 13.07 13.07 13.06 13.06 11,900 +0.11(+0.85%)
Sep 09, 2011 13.08 13.08 12.95 12.95 8,500 -0.22(-1.68%)
Sep 08, 2011 13.17 13.17 13.17 13.17 3,300 -0.03(-0.20%)
Sep 07, 2011 13.55 13.55 13.20 13.20 19,700 -0.02(-0.11%)
Sep 06, 2011 13.18 13.22 13.00 13.22 6,200 -0.40(-2.90%)
Sep 02, 2011 13.46 13.61 13.46 13.61 2,300 -0.24(-1.70%)
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.