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, 2021 5.620 5.620 4.962 5.100 188,199 -0.38(-6.89%)
Nov 29, 2021 5.610 5.610 5.390 5.478 137,541 +0.08(+1.44%)
Nov 26, 2021 5.182 5.490 5.182 5.400 94,760 -0.35(-6.13%)
Nov 24, 2021 5.770 5.820 5.710 5.753 149,158 +0.00(+0.05%)
Nov 23, 2021 5.840 5.880 5.690 5.750 29,478 -0.01(-0.23%)
Nov 22, 2021 5.784 5.850 5.680 5.763 154,742 -0.14(-2.34%)
Nov 19, 2021 6.036 6.040 5.832 5.902 251,658 -0.15(-2.45%)
Nov 18, 2021 6.090 6.109 6.050 6.050 61,606 +0.04(+0.71%)
Nov 17, 2021 6.193 6.193 5.990 6.007 221,271 -0.16(-2.64%)
Nov 16, 2021 6.130 6.220 6.041 6.170 37,788 +0.02(+0.33%)
Nov 15, 2021 6.250 6.250 6.050 6.150 41,407 -0.06(-0.97%)
Nov 12, 2021 6.080 6.219 5.730 6.210 73,049 +0.13(+2.14%)
Nov 11, 2021 5.960 6.140 5.849 6.080 102,681 +0.41(+7.20%)
Nov 10, 2021 5.728 5.672 113,265 -0.07(-1.21%)
Nov 09, 2021 6.030 6.030 5.570 5.741 36,688 +0.03(+0.54%)
Nov 08, 2021 5.755 5.850 5.710 5.710 231,577 +0.02(+0.35%)
Nov 05, 2021 6.000 6.000 5.598 5.690 35,610 -0.02(-0.35%)
Nov 04, 2021 5.650 5.800 5.556 5.710 174,091 +0.19(+3.44%)
Nov 03, 2021 5.494 5.640 5.480 5.520 8,220 -0.05(-0.92%)
Nov 02, 2021 5.390 5.600 5.387 5.571 18,697 +0.14(+2.60%)
Nov 01, 2021 5.330 5.570 5.400 5.430 83,698 +0.03(+0.55%)
Oct 29, 2021 5.280 5.400 5.230 5.400 46,425 +0.10(+1.89%)
Oct 28, 2021 5.200 5.303 5.134 5.300 19,034 +0.07(+1.34%)
Oct 27, 2021 5.188 5.320 5.150 5.230 15,724 -0.01(-0.19%)
Oct 26, 2021 5.300 5.240 149,568 -0.05(-0.95%)
Oct 25, 2021 5.345 5.380 5.210 5.290 58,652 +0.08(+1.55%)
Oct 22, 2021 5.236 5.245 5.146 5.210 56,436 +0.09(+1.75%)
Oct 21, 2021 5.230 5.240 5.050 5.120 37,520 -0.23(-4.30%)
Oct 20, 2021 5.260 5.360 5.080 5.350 36,663 +0.09(+1.78%)
Oct 19, 2021 5.300 5.350 5.190 5.256 48,047 -0.12(-2.20%)
Oct 18, 2021 5.600 5.649 5.375 5.375 51,470 -0.17(-3.15%)
Oct 15, 2021 5.600 5.700 5.490 5.550 44,636 -0.03(-0.54%)
Oct 14, 2021 5.500 5.580 5.440 5.580 62,662 +0.22(+4.10%)
Oct 13, 2021 5.040 5.393 5.040 5.360 52,838 -0.04(-0.74%)
Oct 12, 2021 5.600 5.600 5.330 5.400 78,502 -0.09(-1.64%)
Oct 11, 2021 5.560 5.570 5.410 5.490 28,887 +0.14(+2.62%)
Oct 08, 2021 5.289 5.530 5.289 5.350 52,946 +0.11(+2.10%)
Oct 07, 2021 5.210 5.270 5.130 5.240 22,555 -0.02(-0.38%)
Oct 06, 2021 5.250 5.370 5.100 5.260 58,277 -0.11(-2.05%)
Oct 05, 2021 5.430 5.460 5.355 5.370 46,057 +0.08(+1.51%)
Oct 04, 2021 5.525 5.580 5.260 5.290 71,695 -0.15(-2.77%)
Oct 01, 2021 5.540 5.593 5.441 5.441 59,018 -0.12(-2.11%)
Sep 30, 2021 5.450 5.580 5.424 5.558 33,863 +0.11(+1.98%)
Sep 29, 2021 5.230 5.500 5.181 5.450 69,663 +0.20(+3.81%)
Sep 28, 2021 5.500 5.610 5.230 5.250 97,432 -0.22(-4.02%)
Sep 27, 2021 5.350 5.490 5.320 5.470 116,870 +0.28(+5.39%)
Sep 24, 2021 5.000 5.190 5.000 5.190 44,861 +0.16(+3.19%)
Sep 23, 2021 5.050 5.053 4.960 5.030 312,159 -0.00(-0.00%)
Sep 22, 2021 5.004 5.059 4.960 5.030 40,335 +0.07(+1.41%)
Sep 21, 2021 4.850 5.090 4.810 4.960 57,435 +0.14(+2.90%)
Sep 20, 2021 4.970 4.970 4.530 4.820 49,141 -0.16(-3.12%)
Sep 17, 2021 5.425 5.425 4.960 4.975 269,711 -0.33(-6.30%)
Sep 16, 2021 5.227 5.350 5.100 5.310 131,781 +0.08(+1.53%)
Sep 15, 2021 5.200 5.270 4.950 5.230 575,594 +0.40(+8.28%)
Sep 14, 2021 4.847 4.860 4.780 4.830 72,052 -0.05(-1.02%)
Sep 13, 2021 4.875 4.950 4.840 4.880 65,996 +0.10(+2.15%)
Sep 10, 2021 4.882 4.928 4.777 4.777 47,922 -0.02(-0.48%)
Sep 09, 2021 4.754 4.880 4.710 4.800 14,837 -0.07(-1.44%)
Sep 08, 2021 4.770 4.910 4.761 4.870 180,854 +0.13(+2.74%)
Sep 07, 2021 4.800 4.860 4.720 4.740 73,356 -0.10(-2.07%)
Sep 03, 2021 4.766 5.030 4.700 4.840 98,980 +0.08(+1.68%)
Sep 02, 2021 4.490 4.780 4.490 4.760 200,444 +0.17(+3.72%)
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.