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 30, 2016 6.509 6.770 6.345 6.770 63,041 +0.71(+11.72%)
Nov 29, 2016 6.250 6.250 6.047 6.060 22,521 -0.21(-3.28%)
Nov 28, 2016 6.530 6.530 6.266 6.266 24,400 -0.22(-3.46%)
Nov 25, 2016 6.532 6.532 6.482 6.490 3,163 -0.08(-1.16%)
Nov 23, 2016 6.566 6.566 6.566 0 +0.03(+0.40%)
Nov 22, 2016 6.707 6.722 6.460 6.540 5,856 -0.14(-2.10%)
Nov 21, 2016 6.540 6.680 6.500 6.680 21,150 +0.43(+6.88%)
Nov 18, 2016 6.290 6.290 6.180 6.250 6,279 -0.22(-3.37%)
Nov 17, 2016 6.440 6.468 6.407 6.468 3,809 +0.10(+1.59%)
Nov 16, 2016 6.540 6.550 6.367 6.367 8,300 -0.23(-3.53%)
Nov 15, 2016 6.639 6.690 6.597 6.600 28,230 +0.23(+3.54%)
Nov 14, 2016 6.102 6.374 6.102 6.374 27,020 +0.25(+4.16%)
Nov 11, 2016 6.157 6.157 5.910 6.120 42,050 -0.12(-1.87%)
Nov 10, 2016 6.709 6.709 6.219 6.237 26,619 -0.41(-6.20%)
Nov 09, 2016 6.241 6.680 6.240 6.649 14,912 +0.25(+3.89%)
Nov 08, 2016 6.270 6.407 6.270 6.400 5,995 -0.03(-0.46%)
Nov 07, 2016 6.440 6.440 6.380 6.430 4,068 +0.09(+1.35%)
Nov 04, 2016 6.200 6.344 6.200 6.344 169,555 +0.00(+0.06%)
Nov 03, 2016 6.199 6.340 6.198 6.340 87,055 +0.18(+2.92%)
Nov 02, 2016 6.270 6.270 6.120 6.160 11,755 -0.16(-2.53%)
Nov 01, 2016 6.438 6.600 6.310 6.320 26,783 -0.01(-0.16%)
Oct 31, 2016 6.316 6.380 6.243 6.330 3,738 -0.03(-0.43%)
Oct 28, 2016 6.417 6.563 6.280 6.357 13,300 -0.09(-1.44%)
Oct 27, 2016 6.610 6.610 6.410 6.450 21,153 -0.10(-1.45%)
Oct 26, 2016 6.980 7.010 6.540 6.545 85,287 -0.51(-7.20%)
Oct 25, 2016 7.280 7.330 7.050 7.053 1,650 -0.21(-2.85%)
Oct 24, 2016 7.443 7.443 7.210 7.260 78,550 -0.19(-2.55%)
Oct 21, 2016 7.302 7.452 7.302 7.450 18,350 +0.09(+1.17%)
Oct 20, 2016 7.400 7.400 7.335 7.364 4,613 +0.06(+0.86%)
Oct 19, 2016 7.080 7.444 7.080 7.301 91,362 +0.29(+4.15%)
Oct 18, 2016 7.080 7.250 7.008 7.010 10,950 -0.03(-0.43%)
Oct 17, 2016 7.214 7.214 7.040 7.040 7,961 -0.24(-3.34%)
Oct 14, 2016 7.000 7.283 7.000 7.283 16,002 +0.23(+3.32%)
Oct 13, 2016 6.880 7.140 6.880 7.049 12,200 +0.16(+2.27%)
Oct 12, 2016 7.040 7.066 6.893 6.893 33,020 -0.21(-2.92%)
Oct 11, 2016 7.324 7.410 7.100 7.100 23,935 -0.03(-0.44%)
Oct 07, 2016 7.132 7.132 7.132 0 -0.10(-1.36%)
Oct 06, 2016 7.299 7.299 7.214 7.230 9,750 -0.11(-1.51%)
Oct 05, 2016 7.270 7.381 7.224 7.341 12,500 +0.27(+3.85%)
Oct 04, 2016 7.209 7.219 7.069 7.069 3,300 -0.18(-2.50%)
Oct 03, 2016 7.026 7.250 7.020 7.250 19,620 +0.22(+3.13%)
Sep 30, 2016 6.670 7.041 6.660 7.030 22,242 +0.15(+2.18%)
Sep 29, 2016 6.730 6.880 6.730 6.880 33,250 +0.20(+2.96%)
Sep 28, 2016 6.459 6.740 6.389 6.682 11,400 +0.28(+4.42%)
Sep 27, 2016 6.342 6.420 6.342 6.399 8,076 -0.10(-1.48%)
Sep 26, 2016 6.500 6.597 6.447 6.495 48,500 +0.00(+0.08%)
Sep 23, 2016 6.530 6.530 6.360 6.490 44,000 -0.16(-2.42%)
Sep 22, 2016 6.700 6.739 6.651 6.651 23,205 +0.12(+1.85%)
Sep 21, 2016 6.509 6.530 6.394 6.530 26,100 +0.14(+2.19%)
Sep 20, 2016 6.400 6.400 6.310 6.390 7,500 +0.09(+1.46%)
Sep 19, 2016 6.520 6.520 6.250 6.298 27,870 -0.20(-3.10%)
Sep 16, 2016 6.550 6.595 6.500 6.500 11,200 -0.19(-2.84%)
Sep 15, 2016 6.610 6.690 6.610 6.690 6,420 +0.23(+3.56%)
Sep 14, 2016 6.530 6.560 6.450 6.460 8,225 -0.09(-1.37%)
Sep 13, 2016 6.861 6.914 6.494 6.550 55,670 -0.42(-6.03%)
Sep 12, 2016 7.090 7.090 6.921 6.970 990 -0.03(-0.43%)
Sep 09, 2016 7.010 7.110 6.821 7.000 30,850 -0.25(-3.46%)
Sep 08, 2016 7.167 7.330 7.125 7.251 12,733 +0.22(+3.14%)
Sep 07, 2016 7.202 7.202 7.030 7.030 25,250 -0.16(-2.27%)
Sep 06, 2016 7.060 7.220 7.060 7.193 17,180 +0.19(+2.76%)
Sep 02, 2016 7.000 7.000 7.000 0 +0.07(+1.01%)
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.