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, 2023 4.850 4.850 4.760 4.800 94,175 -0.05(-1.03%)
Nov 29, 2023 4.800 4.880 4.790 4.850 100,834 +0.01(+0.21%)
Nov 28, 2023 4.890 4.928 4.840 4.840 150,358 -0.06(-1.22%)
Nov 27, 2023 5.030 5.030 4.878 4.900 69,512 -0.14(-2.87%)
Nov 24, 2023 4.970 5.055 4.970 5.045 36,330 +0.20(+4.02%)
Nov 22, 2023 4.880 4.920 4.740 4.850 192,895 -0.01(-0.10%)
Nov 21, 2023 4.901 4.940 4.850 4.855 232,139 -0.04(-0.92%)
Nov 20, 2023 5.020 5.020 4.900 4.900 310,526 -0.13(-2.62%)
Nov 17, 2023 4.880 5.039 4.850 5.032 266,283 +0.20(+4.18%)
Nov 16, 2023 5.100 5.100 4.770 4.830 604,373 -0.32(-6.21%)
Nov 15, 2023 5.240 5.350 5.098 5.150 893,480 -0.30(-5.54%)
Nov 14, 2023 5.480 5.505 5.438 5.452 15,594 +0.02(+0.37%)
Nov 13, 2023 5.520 5.520 5.430 5.432 143,609 -0.01(-0.26%)
Nov 10, 2023 5.350 5.460 5.350 5.446 84,676 +0.10(+1.79%)
Nov 09, 2023 5.430 5.470 5.350 5.350 127,752 -0.04(-0.74%)
Nov 08, 2023 5.473 5.473 5.368 5.390 259,994 -0.11(-2.00%)
Nov 07, 2023 5.615 5.650 5.500 5.500 150,181 -0.17(-3.00%)
Nov 06, 2023 5.825 5.825 5.628 5.670 181,164 -0.17(-2.88%)
Nov 03, 2023 5.900 5.900 5.796 5.838 151,203 -0.03(-0.58%)
Nov 02, 2023 5.380 5.885 5.380 5.872 200,446 +0.27(+4.86%)
Nov 01, 2023 5.520 5.630 5.490 5.600 75,610 +0.08(+1.45%)
Oct 31, 2023 5.484 5.570 5.484 5.520 311,727 +0.04(+0.80%)
Oct 30, 2023 5.550 5.560 5.400 5.476 209,196 -0.05(-0.98%)
Oct 27, 2023 5.510 5.589 5.504 5.530 97,211 -0.02(-0.36%)
Oct 26, 2023 5.410 5.552 5.410 5.550 198,783 +0.05(+0.91%)
Oct 25, 2023 5.480 5.510 5.430 5.500 79,933 -0.02(-0.36%)
Oct 24, 2023 5.560 5.580 5.500 5.520 36,725 -0.04(-0.72%)
Oct 23, 2023 5.530 5.620 5.510 5.560 45,882 -0.04(-0.71%)
Oct 20, 2023 5.700 5.700 5.600 5.600 53,184 -0.11(-1.87%)
Oct 19, 2023 5.708 5.787 5.700 5.707 184,473 -0.00(-0.05%)
Oct 18, 2023 5.770 5.820 5.690 5.710 63,450 -0.10(-1.72%)
Oct 17, 2023 5.770 5.830 5.730 5.810 25,281 +0.03(+0.48%)
Oct 16, 2023 5.740 5.800 5.690 5.782 259,945 +0.04(+0.73%)
Oct 13, 2023 5.733 5.810 5.733 5.740 34,349 +0.05(+0.88%)
Oct 12, 2023 5.784 5.784 5.690 5.690 5,697 -0.10(-1.73%)
Oct 11, 2023 5.770 5.865 5.720 5.790 145,123 +0.01(+0.17%)
Oct 10, 2023 5.795 5.840 5.730 5.780 132,410 -0.08(-1.30%)
Oct 09, 2023 5.680 5.880 5.650 5.856 215,979 +0.24(+4.20%)
Oct 06, 2023 5.380 5.620 5.350 5.620 177,882 +0.19(+3.50%)
Oct 05, 2023 5.278 5.430 5.240 5.430 205,221 +0.13(+2.45%)
Oct 04, 2023 5.420 5.420 5.220 5.300 262,505 -0.14(-2.57%)
Oct 03, 2023 5.460 5.480 5.400 5.440 69,160 -0.04(-0.66%)
Oct 02, 2023 5.650 5.660 5.460 5.476 262,117 -0.25(-4.43%)
Sep 29, 2023 5.766 5.790 5.723 5.730 49,813 -0.07(-1.26%)
Sep 28, 2023 5.700 5.840 5.700 5.803 127,326 +0.09(+1.63%)
Sep 27, 2023 5.660 5.760 5.660 5.710 129,112 +0.20(+3.67%)
Sep 26, 2023 5.640 5.650 5.480 5.508 185,782 -0.14(-2.51%)
Sep 25, 2023 5.550 5.650 5.620 5.650 200,529 +0.12(+2.17%)
Sep 22, 2023 5.660 5.660 5.520 5.530 43,024 -0.02(-0.36%)
Sep 21, 2023 5.710 5.710 5.550 5.550 227,412 -0.17(-2.97%)
Sep 20, 2023 5.780 5.800 5.706 5.720 95,841 -0.10(-1.63%)
Sep 19, 2023 6.000 6.000 5.780 5.815 347,954 -0.18(-3.08%)
Sep 18, 2023 6.040 6.040 5.965 6.000 53,518 -0.04(-0.66%)
Sep 15, 2023 6.020 6.090 6.020 6.040 83,186 +0.03(+0.50%)
Sep 14, 2023 5.968 6.040 5.950 6.010 147,920 +0.03(+0.50%)
Sep 13, 2023 6.240 6.310 5.940 5.980 248,706 -0.30(-4.73%)
Sep 12, 2023 6.272 6.315 6.258 6.277 189,360 +0.05(+0.75%)
Sep 11, 2023 6.286 6.300 6.210 6.230 108,046 +0.00(+0.00%)
Sep 08, 2023 6.250 6.250 6.216 6.230 56,013 +0.09(+1.50%)
Sep 07, 2023 6.150 6.150 6.070 6.138 38,955 -0.09(-1.41%)
Sep 06, 2023 6.230 6.230 6.193 6.226 23,121 -0.06(-1.02%)
Sep 05, 2023 6.200 6.340 6.200 6.290 24,997 +0.07(+1.13%)
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.