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, 2017 3.800 3.919 3.771 3.852 69,179 +0.07(+1.75%)
Nov 29, 2017 3.700 3.790 3.690 3.786 47,256 +0.11(+2.87%)
Nov 28, 2017 3.760 3.760 3.660 3.680 38,798 -0.06(-1.60%)
Nov 27, 2017 3.834 3.857 3.740 3.740 76,022 -0.10(-2.49%)
Nov 24, 2017 3.840 3.869 3.829 3.836 4,250 -0.01(-0.35%)
Nov 22, 2017 3.886 3.886 3.780 3.849 58,659 -0.00(-0.04%)
Nov 21, 2017 3.949 3.980 3.830 3.851 45,095 -0.07(-1.74%)
Nov 20, 2017 3.940 3.970 3.899 3.919 30,590 -0.07(-1.78%)
Nov 17, 2017 4.100 4.100 3.940 3.990 98,064 -0.01(-0.35%)
Nov 16, 2017 3.978 4.060 3.970 4.004 57,153 +0.03(+0.88%)
Nov 15, 2017 3.990 4.049 3.930 3.969 65,852 -0.10(-2.45%)
Nov 14, 2017 4.160 4.170 4.050 4.069 22,376 -0.20(-4.71%)
Nov 13, 2017 4.335 4.380 4.270 4.270 27,415 -0.17(-3.74%)
Nov 10, 2017 4.480 4.537 4.424 4.436 10,450 -0.04(-0.88%)
Nov 09, 2017 4.409 4.478 4.329 4.476 36,937 +0.08(+1.75%)
Nov 08, 2017 4.447 4.529 4.370 4.399 161,713 -0.08(-1.88%)
Nov 07, 2017 4.490 4.530 4.450 4.483 168,175 -0.08(-1.69%)
Nov 06, 2017 4.300 4.560 4.300 4.560 58,988 +0.30(+7.00%)
Nov 03, 2017 4.217 4.261 4.193 4.261 61,932 +0.10(+2.46%)
Nov 02, 2017 4.171 4.171 4.159 4.159 3,070 -0.09(-2.12%)
Nov 01, 2017 4.157 4.250 4.139 4.249 15,994 +0.17(+4.17%)
Oct 31, 2017 4.046 4.080 4.046 4.079 12,749 +0.02(+0.44%)
Oct 30, 2017 4.046 4.078 4.046 4.061 6,292 +0.05(+1.31%)
Oct 27, 2017 3.892 4.008 3.892 4.008 1,045 +0.09(+2.26%)
Oct 26, 2017 3.900 3.938 3.860 3.920 22,252 -0.02(-0.38%)
Oct 25, 2017 3.986 4.000 3.923 3.935 37,488 -0.05(-1.25%)
Oct 24, 2017 4.003 4.019 3.950 3.985 43,237 +0.02(+0.40%)
Oct 23, 2017 4.110 4.110 3.964 3.969 27,219 -0.17(-4.13%)
Oct 20, 2017 4.060 4.140 4.060 4.140 6,780 +0.05(+1.33%)
Oct 19, 2017 4.107 4.130 4.081 4.086 12,182 -0.07(-1.79%)
Oct 18, 2017 4.190 4.230 4.160 4.160 29,437 -0.01(-0.24%)
Oct 17, 2017 4.160 4.190 4.147 4.170 27,816 -0.03(-0.72%)
Oct 16, 2017 4.335 4.369 4.200 4.200 62,642 -0.12(-2.78%)
Oct 13, 2017 4.341 4.359 4.250 4.320 553,023 +0.04(+0.91%)
Oct 12, 2017 4.116 4.296 4.083 4.281 791,180 +0.07(+1.55%)
Oct 11, 2017 4.130 4.236 3.982 4.216 932,724 +0.06(+1.37%)
Oct 10, 2017 4.317 4.325 4.137 4.159 184,415 -0.14(-3.28%)
Oct 09, 2017 4.440 4.440 4.300 4.300 8,092 +0.06(+1.50%)
Oct 06, 2017 4.300 4.330 4.217 4.237 198,024 -0.15(-3.39%)
Oct 05, 2017 4.443 4.500 4.378 4.385 86,187 -0.06(-1.29%)
Oct 04, 2017 4.572 4.572 4.350 4.442 123,248 -0.11(-2.48%)
Oct 03, 2017 4.720 4.720 4.530 4.555 77,770 -0.19(-4.09%)
Oct 02, 2017 4.720 4.799 4.720 4.750 33,101 -0.12(-2.43%)
Sep 29, 2017 4.900 4.900 4.850 4.868 25,988 -0.11(-2.21%)
Sep 28, 2017 5.050 5.050 4.950 4.978 9,700 -0.04(-0.84%)
Sep 27, 2017 5.180 5.180 5.020 5.020 52,200 -0.11(-2.21%)
Sep 26, 2017 5.050 5.160 5.050 5.134 30,327 +0.10(+2.05%)
Sep 25, 2017 4.900 5.037 4.900 5.030 7,100 +0.18(+3.72%)
Sep 22, 2017 4.999 4.999 4.850 4.850 13,704 -0.10(-2.02%)
Sep 21, 2017 4.886 4.950 4.886 4.950 3,880 +0.04(+0.81%)
Sep 20, 2017 4.906 4.910 4.889 4.910 9,400 +0.09(+1.91%)
Sep 19, 2017 4.917 4.946 4.817 4.818 31,605 -0.04(-0.85%)
Sep 18, 2017 5.019 5.019 4.844 4.860 28,830 -0.08(-1.59%)
Sep 15, 2017 5.120 5.120 4.935 4.938 15,075 -0.34(-6.48%)
Sep 14, 2017 5.239 5.280 5.230 5.280 16,080 +0.21(+4.11%)
Sep 13, 2017 4.830 5.072 4.830 5.072 10,565 +0.24(+5.02%)
Sep 12, 2017 4.680 4.830 4.680 4.829 14,519 +0.09(+1.90%)
Sep 11, 2017 4.739 4.739 4.730 4.739 2,575 +0.03(+0.59%)
Sep 08, 2017 4.724 4.724 4.640 4.711 10,724 -0.14(-2.85%)
Sep 07, 2017 4.815 4.867 4.815 4.849 17,600 +0.03(+0.66%)
Sep 06, 2017 4.791 4.900 4.781 4.817 15,719 +0.06(+1.22%)
Sep 05, 2017 4.851 4.900 4.730 4.759 5,520 -0.01(-0.15%)
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.