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 29, 2023 4.350 4.380 4.330 4.360 60,724 -0.03(-0.72%)
Dec 28, 2023 4.374 4.410 4.359 4.391 183,791 +0.02(+0.49%)
Dec 27, 2023 4.350 4.415 4.320 4.370 70,583 +0.00(+0.11%)
Dec 26, 2023 4.300 4.439 4.300 4.365 24,226 +0.04(+0.81%)
Dec 22, 2023 4.400 4.400 4.322 4.330 248,077 -0.01(-0.23%)
Dec 21, 2023 4.360 4.380 4.290 4.340 296,465 -0.01(-0.13%)
Dec 20, 2023 4.440 4.489 4.250 4.346 176,994 -0.02(-0.55%)
Dec 19, 2023 4.370 4.380 4.280 4.370 373,113 -0.01(-0.23%)
Dec 18, 2023 4.290 4.510 4.290 4.380 213,781 -0.03(-0.57%)
Dec 15, 2023 4.560 4.560 4.405 4.405 335,803 -0.12(-2.76%)
Dec 14, 2023 4.550 4.582 4.513 4.530 151,494 -0.10(-2.16%)
Dec 13, 2023 4.520 4.630 4.350 4.630 171,278 +0.28(+6.54%)
Dec 12, 2023 4.440 4.500 4.270 4.346 214,653 -0.16(-3.64%)
Dec 11, 2023 4.570 4.570 4.440 4.510 217,446 -0.20(-4.31%)
Dec 08, 2023 4.673 4.730 4.648 4.713 101,305 +0.09(+2.01%)
Dec 07, 2023 4.640 4.670 4.600 4.620 156,779 -0.03(-0.65%)
Dec 06, 2023 4.710 4.780 4.650 4.650 93,782 -0.13(-2.77%)
Dec 05, 2023 4.800 4.840 4.770 4.782 87,783 -0.03(-0.57%)
Dec 04, 2023 4.800 4.860 4.780 4.810 105,824 -0.09(-1.84%)
Dec 01, 2023 4.800 4.912 4.790 4.900 95,442 +0.10(+2.08%)
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%)
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.