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

Birchcliff Energy (OP: BIREF )

4.370 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Dec 31, 2012 7.397 7.539 7.327 7.539 11,300 +0.16(+2.10%)
Dec 28, 2012 7.447 7.457 7.320 7.384 12,100 +0.00(+0.03%)
Dec 27, 2012 7.354 7.402 7.300 7.382 10,600 -0.06(-0.81%)
Dec 24, 2012 7.442 7.442 7.442 0 +0.07(+1.01%)
Dec 21, 2012 7.416 7.416 7.368 7.368 3,700 -0.09(-1.23%)
Dec 20, 2012 7.460 7.460 7.460 7.460 6,500 +0.00(+0.03%)
Dec 19, 2012 7.561 7.561 7.457 7.457 20,800 -0.23(-2.96%)
Dec 18, 2012 7.657 7.685 7.657 7.685 5,200 -0.06(-0.74%)
Dec 17, 2012 7.672 7.742 7.672 7.742 800 +0.03(+0.42%)
Dec 14, 2012 7.696 7.750 7.686 7.710 10,615 -0.13(-1.70%)
Dec 13, 2012 7.836 7.844 7.836 7.844 5,400 -0.03(-0.34%)
Dec 12, 2012 7.879 7.879 7.837 7.870 4,400 -0.12(-1.55%)
Dec 11, 2012 8.000 8.000 7.994 7.994 5,973 -0.03(-0.39%)
Dec 10, 2012 7.970 8.053 7.970 8.025 8,800 +0.12(+1.58%)
Dec 07, 2012 7.842 7.900 7.830 7.900 9,400 +0.03(+0.39%)
Dec 06, 2012 7.735 7.869 7.700 7.869 31,100 +0.11(+1.44%)
Dec 05, 2012 7.508 7.759 7.429 7.757 24,900 +0.12(+1.58%)
Dec 04, 2012 7.818 7.818 7.636 7.636 1,800 -0.34(-4.26%)
Nov 30, 2012 7.973 7.976 7.924 7.976 30,412 +0.18(+2.27%)
Nov 29, 2012 7.880 7.892 7.799 7.799 9,800 -0.10(-1.28%)
Nov 28, 2012 7.781 7.900 7.771 7.900 9,000 -0.01(-0.10%)
Nov 27, 2012 7.870 7.908 7.848 7.908 7,000 -0.11(-1.39%)
Nov 26, 2012 8.020 8.020 8.020 8.020 5,600 +0.08(+0.95%)
Nov 21, 2012 7.945 7.945 7.945 0 -0.13(-1.63%)
Nov 20, 2012 8.085 8.098 8.008 8.076 17,400 -0.00(-0.06%)
Nov 19, 2012 8.153 8.153 8.060 8.081 11,957 +0.04(+0.43%)
Nov 16, 2012 7.998 8.056 7.977 8.046 9,958 +0.28(+3.62%)
Nov 15, 2012 7.550 7.860 7.550 7.765 25,800 +0.37(+4.98%)
Nov 14, 2012 7.125 7.426 7.125 7.396 5,700 +0.19(+2.71%)
Nov 13, 2012 7.375 7.455 7.162 7.202 9,800 -0.51(-6.63%)
Nov 09, 2012 7.713 7.713 7.713 7.713 0 -0.18(-2.32%)
Nov 08, 2012 7.980 7.980 7.886 7.896 7,000 -0.16(-1.96%)
Nov 07, 2012 8.207 8.207 8.053 8.053 18,500 -0.21(-2.52%)
Nov 06, 2012 8.261 8.261 8.261 8.261 13,800 +0.04(+0.44%)
Nov 05, 2012 8.187 8.225 8.177 8.225 4,000 -0.09(-1.07%)
Nov 02, 2012 8.292 8.550 8.289 8.314 10,200 -0.10(-1.20%)
Nov 01, 2012 8.267 8.415 8.267 8.415 3,600 +0.09(+1.03%)
Oct 31, 2012 8.308 8.329 8.288 8.329 11,700 -0.05(-0.54%)
Oct 24, 2012 8.374 8.374 8.374 0 -0.07(-0.79%)
Oct 23, 2012 8.102 8.505 8.092 8.441 11,104 -0.22(-2.53%)
Oct 19, 2012 8.682 8.682 8.629 8.660 20,300 +0.01(+0.16%)
Oct 18, 2012 8.701 8.701 8.559 8.646 33,430 -0.20(-2.27%)
Oct 17, 2012 8.536 8.847 8.400 8.847 14,242 +0.76(+9.44%)
Oct 16, 2012 8.100 8.310 8.050 8.084 24,369 +0.29(+3.70%)
Oct 15, 2012 7.866 7.949 7.795 7.795 9,500 -0.04(-0.49%)
Oct 12, 2012 7.864 7.865 7.833 7.833 11,800 -0.02(-0.28%)
Oct 11, 2012 7.894 7.994 7.855 7.855 9,700 +0.01(+0.09%)
Oct 10, 2012 7.848 7.848 7.848 7.848 3,200 +0.08(+0.99%)
Oct 09, 2012 7.943 7.943 7.761 7.771 5,100 -0.16(-1.98%)
Oct 06, 2012 7.928 7.928 7.928 0 +0.00(+0.00%)
Oct 05, 2012 7.966 7.966 7.882 7.928 61,800 +0.18(+2.39%)
Oct 04, 2012 7.750 7.761 7.743 7.743 8,700 +0.22(+2.95%)
Oct 03, 2012 7.750 7.750 7.521 7.521 19,700 -0.31(-3.96%)
Oct 02, 2012 7.560 7.942 7.560 7.831 48,900 +0.78(+11.10%)
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.