Skip to main content

Birchcliff Energy (OP: BIREF )

4.385 +0.015 (+0.34%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.960 6.980 6.877 6.960 24,603 +0.01(+0.14%)
Dec 29, 2022 6.780 6.950 6.731 6.950 17,654 +0.08(+1.16%)
Dec 28, 2022 7.070 7.080 6.760 6.870 26,561 -0.28(-3.93%)
Dec 27, 2022 7.155 7.215 7.140 7.151 26,829 +0.05(+0.76%)
Dec 23, 2022 6.837 7.150 6.815 7.097 22,874 +0.37(+5.45%)
Dec 22, 2022 6.972 6.972 6.630 6.730 30,338 -0.29(-4.17%)
Dec 21, 2022 6.751 7.024 6.744 7.023 67,751 +0.35(+5.29%)
Dec 20, 2022 6.590 6.700 6.520 6.670 129,907 +0.00(+0.00%)
Dec 19, 2022 6.950 6.950 6.540 6.670 121,578 -0.08(-1.19%)
Dec 16, 2022 6.930 6.980 6.660 6.750 149,119 -0.27(-3.85%)
Dec 15, 2022 6.750 7.020 6.750 7.020 31,072 +0.07(+1.01%)
Dec 14, 2022 6.780 6.983 6.760 6.950 82,395 +0.10(+1.52%)
Dec 13, 2022 7.090 7.180 6.830 6.846 81,921 -0.08(-1.21%)
Dec 12, 2022 6.990 7.130 6.900 6.930 140,879 -0.02(-0.29%)
Dec 09, 2022 7.085 7.100 6.940 6.950 70,751 -0.17(-2.32%)
Dec 08, 2022 7.190 7.190 7.000 7.115 16,928 +0.01(+0.08%)
Dec 07, 2022 7.004 7.200 7.000 7.109 99,769 +0.08(+1.13%)
Dec 06, 2022 7.345 7.400 7.020 7.030 66,327 -0.35(-4.74%)
Dec 05, 2022 7.800 7.800 7.370 7.380 25,263 -0.37(-4.77%)
Dec 02, 2022 7.810 8.000 7.720 7.750 24,137 -0.15(-1.90%)
Dec 01, 2022 8.150 8.150 7.840 7.900 35,298 -0.08(-1.00%)
Nov 30, 2022 8.120 8.130 7.850 7.980 117,692 +0.01(+0.13%)
Nov 29, 2022 7.910 8.030 7.872 7.970 13,923 +0.20(+2.57%)
Nov 28, 2022 7.800 7.900 7.720 7.770 24,332 -0.23(-2.88%)
Nov 25, 2022 8.055 8.070 7.920 8.000 91,741 -0.15(-1.84%)
Nov 23, 2022 8.210 8.260 8.080 8.150 16,606 -0.04(-0.49%)
Nov 22, 2022 8.000 8.319 7.960 8.190 92,197 +0.35(+4.46%)
Nov 21, 2022 7.860 8.110 7.620 7.840 50,730 -0.15(-1.88%)
Nov 18, 2022 7.565 8.020 7.565 7.990 96,647 +0.02(+0.25%)
Nov 17, 2022 7.680 7.980 7.680 7.970 55,316 -0.06(-0.75%)
Nov 16, 2022 8.195 8.290 7.980 8.030 49,559 -0.26(-3.14%)
Nov 15, 2022 8.065 8.340 8.030 8.290 38,582 +0.14(+1.72%)
Nov 14, 2022 8.230 8.480 8.150 8.150 63,514 -0.03(-0.37%)
Nov 11, 2022 8.180 8.280 8.050 8.180 96,389 +0.09(+1.11%)
Nov 10, 2022 7.610 8.100 7.610 8.090 89,786 +0.67(+9.03%)
Nov 09, 2022 7.870 7.870 7.400 7.420 30,482 -0.53(-6.67%)
Nov 08, 2022 7.995 8.010 7.870 7.950 39,118 -0.15(-1.85%)
Nov 07, 2022 7.995 8.190 7.990 8.100 55,025 +0.19(+2.40%)
Nov 04, 2022 8.000 8.140 7.750 7.910 82,091 +0.04(+0.50%)
Nov 03, 2022 7.570 7.910 7.570 7.870 28,417 +0.14(+1.82%)
Nov 02, 2022 7.750 7.910 7.690 7.730 31,488 -0.01(-0.13%)
Nov 01, 2022 8.000 8.000 7.740 7.740 13,963 -0.05(-0.64%)
Oct 31, 2022 6.820 7.850 6.820 7.790 53,942 +0.56(+7.75%)
Oct 28, 2022 7.460 7.460 7.210 7.230 26,954 -0.23(-3.08%)
Oct 27, 2022 7.620 7.702 7.460 7.460 53,645 -0.08(-1.06%)
Oct 26, 2022 7.350 7.660 7.350 7.540 33,340 +0.10(+1.34%)
Oct 25, 2022 7.300 7.470 7.290 7.440 83,798 +0.08(+1.09%)
Oct 24, 2022 6.860 7.457 6.860 7.360 69,720 +0.04(+0.55%)
Oct 21, 2022 7.250 7.350 7.070 7.320 72,509 -0.12(-1.61%)
Oct 20, 2022 7.480 7.860 7.440 7.440 33,803 -0.08(-1.06%)
Oct 19, 2022 7.530 7.570 7.370 7.520 199,712 +0.03(+0.40%)
Oct 18, 2022 7.720 7.830 7.350 7.490 78,299 -0.16(-2.09%)
Oct 17, 2022 7.950 8.030 7.650 7.650 104,415 -0.19(-2.42%)
Oct 14, 2022 8.600 8.600 7.720 7.840 129,916 -0.76(-8.84%)
Oct 13, 2022 8.000 8.640 7.955 8.600 98,676 +0.41(+5.01%)
Oct 12, 2022 7.790 8.220 7.700 8.190 60,562 +0.35(+4.46%)
Oct 11, 2022 7.450 7.900 7.350 7.840 61,923 +0.24(+3.16%)
Oct 10, 2022 7.620 7.750 7.540 7.600 19,271 -0.10(-1.30%)
Oct 07, 2022 7.879 7.980 7.700 7.700 29,529 -0.18(-2.28%)
Oct 06, 2022 7.900 7.930 7.790 7.880 35,262 -0.05(-0.63%)
Oct 05, 2022 7.780 7.970 7.530 7.930 41,551 +0.12(+1.54%)
Oct 04, 2022 7.680 7.810 7.630 7.810 48,167 +0.35(+4.69%)
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.