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

Birchcliff Energy (OP: BIREF )

4.370 -0.110 (-2.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 26, 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 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.