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

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
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, 2014 8.760 8.860 8.620 8.790 26,500 -0.93(-9.52%)
Nov 26, 2014 9.715 9.715 9.715 0 -0.19(-1.92%)
Nov 25, 2014 10.05 10.11 9.510 9.905 27,970 -0.08(-0.85%)
Nov 24, 2014 10.37 10.37 9.885 9.990 7,169 -0.40(-3.85%)
Nov 21, 2014 10.59 10.59 10.24 10.39 22,599 -0.05(-0.48%)
Nov 20, 2014 9.740 10.45 9.740 10.44 70,320 +0.62(+6.34%)
Nov 19, 2014 9.710 9.850 9.674 9.818 11,500 -0.18(-1.82%)
Nov 18, 2014 9.900 10.05 9.900 10.00 18,105 +0.06(+0.64%)
Nov 17, 2014 10.03 9.860 9.936 8,477 +0.08(+0.77%)
Nov 14, 2014 9.340 9.864 9.295 9.860 20,908 +0.71(+7.76%)
Nov 13, 2014 9.640 9.640 9.140 9.150 2,988 -0.10(-1.05%)
Nov 12, 2014 8.750 9.330 8.750 9.247 9,857 +0.40(+4.49%)
Nov 11, 2014 8.380 8.850 8.380 8.850 2,900 +0.22(+2.61%)
Nov 10, 2014 9.210 9.210 8.610 8.625 11,485 -0.23(-2.61%)
Nov 07, 2014 8.590 8.856 8.550 8.856 12,252 +0.34(+3.94%)
Nov 06, 2014 7.761 8.520 7.650 8.520 8,442 +0.80(+10.43%)
Nov 05, 2014 7.780 7.780 7.650 7.715 3,725 +0.21(+2.80%)
Nov 04, 2014 7.777 7.777 7.505 7.505 11,025 -0.56(-6.97%)
Nov 03, 2014 8.030 8.210 7.970 8.068 59,949 +0.29(+3.70%)
Oct 31, 2014 7.610 7.780 7.610 7.780 7,788 +0.15(+1.97%)
Oct 30, 2014 7.850 7.850 7.600 7.630 11,500 -0.22(-2.80%)
Oct 29, 2014 8.100 8.100 7.800 7.850 59,390 -0.11(-1.38%)
Oct 28, 2014 7.740 7.980 7.738 7.960 30,217 +0.24(+3.08%)
Oct 27, 2014 7.936 8.048 8.048 7.722 30,423 -0.33(-4.05%)
Oct 24, 2014 8.130 8.140 8.044 8.048 5,960 -0.16(-2.00%)
Oct 23, 2014 8.330 8.448 8.213 8.213 11,712 +0.03(+0.31%)
Oct 22, 2014 8.690 8.690 8.183 8.187 20,590 -0.35(-4.10%)
Oct 21, 2014 8.330 8.550 8.330 8.537 17,100 +0.42(+5.22%)
Oct 20, 2014 8.400 8.400 8.113 8.114 4,505 -0.17(-2.01%)
Oct 17, 2014 8.415 8.618 8.179 8.280 18,311 +0.08(+0.98%)
Oct 16, 2014 7.874 8.260 7.840 8.200 63,142 -0.17(-1.97%)
Oct 15, 2014 7.771 8.365 7.771 8.365 23,690 +0.33(+4.08%)
Oct 14, 2014 8.420 8.550 8.037 8.037 10,986 -0.55(-6.44%)
Oct 10, 2014 8.590 8.590 8.590 0 +0.07(+0.84%)
Oct 09, 2014 8.640 8.700 8.506 8.518 13,383 -0.28(-3.20%)
Oct 08, 2014 8.710 8.800 8.444 8.800 19,255 -0.03(-0.34%)
Oct 07, 2014 8.743 8.952 8.639 8.830 20,100 -0.15(-1.67%)
Oct 06, 2014 8.886 8.980 8.860 8.980 775 +0.08(+0.90%)
Oct 03, 2014 9.120 9.150 8.885 8.900 13,884 -0.14(-1.57%)
Oct 02, 2014 8.996 9.042 8.730 9.042 9,503 +0.00(+0.02%)
Oct 01, 2014 9.444 9.444 9.040 9.040 1,700 -0.42(-4.43%)
Sep 30, 2014 9.446 9.520 9.446 9.460 2,900 -0.24(-2.49%)
Sep 29, 2014 9.090 9.754 9.040 9.701 18,550 +0.44(+4.76%)
Sep 26, 2014 9.290 9.290 9.070 9.260 13,255 -0.04(-0.43%)
Sep 25, 2014 9.730 9.730 9.300 9.300 37,050 -0.50(-5.10%)
Sep 24, 2014 9.920 9.920 9.595 9.800 29,139 -0.05(-0.51%)
Sep 23, 2014 9.930 10.13 9.780 9.850 67,900 -0.09(-0.91%)
Sep 22, 2014 10.27 10.37 9.861 9.940 31,658 -0.49(-4.72%)
Sep 19, 2014 10.65 10.65 10.28 10.43 7,005 -0.30(-2.82%)
Sep 18, 2014 11.00 11.00 10.73 10.73 9,067 -0.08(-0.74%)
Sep 17, 2014 11.07 11.12 10.81 10.81 10,930 -0.43(-3.78%)
Sep 16, 2014 11.16 11.24 11.03 11.24 3,705 +0.13(+1.15%)
Sep 15, 2014 11.22 11.24 11.10 11.11 6,415 -0.14(-1.23%)
Sep 12, 2014 11.23 11.46 11.22 11.25 3,935 -0.09(-0.76%)
Sep 11, 2014 11.19 11.34 11.00 11.34 7,406 -0.06(-0.56%)
Sep 10, 2014 11.60 11.60 11.39 11.40 3,600 -0.20(-1.72%)
Sep 09, 2014 11.22 11.63 11.22 11.60 11,320 +0.39(+3.46%)
Sep 08, 2014 11.21 11.28 11.17 11.21 14,860 -0.04(-0.38%)
Sep 05, 2014 11.31 11.21 11.26 5,680 +0.05(+0.41%)
Sep 04, 2014 11.38 11.44 11.20 11.21 19,984 -0.19(-1.65%)
Sep 03, 2014 11.49 11.35 11.40 10,536 +0.12(+1.08%)
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.