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 (%)
Feb 27, 2009 3.718 3.718 3.718 0 +0.33(+9.68%)
Feb 26, 2009 3.143 3.390 3.135 3.390 4,800 +0.56(+19.93%)
Feb 25, 2009 2.827 2.827 2.827 0 +0.00(+0.00%)
Feb 24, 2009 2.818 2.835 2.818 2.827 6,700 -0.08(-2.72%)
Feb 23, 2009 2.844 2.906 2.844 2.906 35,000 -0.04(-1.47%)
Feb 20, 2009 2.850 2.949 2.850 2.949 4,000 -0.25(-7.77%)
Feb 19, 2009 3.316 3.365 3.149 3.197 10,100 -0.24(-7.08%)
Feb 18, 2009 3.441 3.441 3.441 3.441 200 +0.09(+2.84%)
Feb 17, 2009 3.498 3.498 3.346 3.346 2,200 -0.38(-10.25%)
Feb 13, 2009 3.632 3.730 3.632 3.728 16,000 +0.07(+1.85%)
Feb 12, 2009 3.660 3.737 3.621 3.660 4,300 -0.11(-2.87%)
Feb 11, 2009 3.776 3.776 3.768 3.768 300 -0.21(-5.32%)
Feb 10, 2009 3.980 3.980 3.980 0 +0.00(+0.00%)
Feb 09, 2009 3.980 3.980 3.980 3.980 500 +0.36(+9.84%)
Feb 03, 2009 3.624 3.624 3.624 787 +0.00(+0.00%)
Feb 02, 2009 3.680 3.680 3.624 3.624 400 -0.40(-10.03%)
Jan 30, 2009 4.027 4.027 4.027 0 +0.00(+0.00%)
Jan 29, 2009 4.019 4.027 4.019 4.027 5,000 -0.07(-1.72%)
Jan 28, 2009 4.098 4.098 4.098 4.098 1,500 +0.15(+3.68%)
Jan 27, 2009 3.953 3.953 3.953 3.953 200 -0.15(-3.60%)
Jan 26, 2009 4.100 4.100 4.100 4.100 100 +0.09(+2.17%)
Jan 23, 2009 4.013 4.013 4.013 4.013 2,000 +0.01(+0.35%)
Jan 16, 2009 3.999 3.999 3.999 0 +0.00(+0.00%)
Jan 15, 2009 3.994 3.999 3.994 3.999 1,000 -0.18(-4.36%)
Jan 14, 2009 4.151 4.181 4.151 4.181 1,200 -0.53(-11.19%)
Jan 12, 2009 4.709 4.709 4.709 0 +0.00(+0.00%)
Jan 09, 2009 4.612 4.709 4.612 4.709 50,500 +0.06(+1.27%)
Jan 08, 2009 4.624 4.650 4.624 4.650 700 -0.03(-0.72%)
Jan 07, 2009 4.684 4.684 4.684 4.684 500 -0.21(-4.28%)
Jan 06, 2009 4.870 4.893 4.837 4.893 1,600 +0.20(+4.22%)
Jan 05, 2009 4.695 4.695 4.695 4.695 300 +0.13(+2.76%)
Jan 02, 2009 4.298 4.569 4.298 4.569 6,000 +0.40(+9.67%)
Dec 31, 2008 4.239 4.276 4.166 4.166 3,200 -0.01(-0.12%)
Dec 30, 2008 4.109 4.245 4.109 4.171 4,100 +0.22(+5.51%)
Dec 29, 2008 3.787 3.987 3.720 3.954 16,500 +0.38(+10.65%)
Dec 26, 2008 3.573 3.573 3.573 3.573 0 +0.00(+0.00%)
Dec 24, 2008 3.572 3.573 3.572 3.573 800 -0.10(-2.60%)
Dec 23, 2008 3.668 3.668 3.668 3.668 200 -0.08(-2.19%)
Dec 22, 2008 4.117 4.117 3.751 3.751 5,000 -0.31(-7.53%)
Dec 19, 2008 3.677 4.056 3.677 4.056 1,200 +0.17(+4.37%)
Dec 18, 2008 3.908 4.079 3.886 3.886 2,100 -0.33(-7.91%)
Dec 17, 2008 4.220 4.220 4.220 0 +0.00(+0.00%)
Dec 16, 2008 3.959 4.220 3.950 4.220 4,200 -0.14(-3.30%)
Dec 15, 2008 4.371 4.371 4.364 4.364 400 +0.08(+1.94%)
Dec 12, 2008 4.273 4.281 4.167 4.281 12,300 +0.31(+7.81%)
Dec 11, 2008 4.431 4.512 3.971 3.971 10,600 +0.16(+4.29%)
Dec 10, 2008 3.807 3.807 3.807 3.807 500 +0.12(+3.29%)
Dec 09, 2008 3.704 3.728 3.678 3.686 8,000 -0.05(-1.24%)
Dec 08, 2008 3.595 3.912 3.529 3.732 13,000 +0.63(+20.29%)
Dec 05, 2008 3.053 3.103 3.053 3.103 40,000 -0.44(-12.52%)
Dec 04, 2008 3.757 3.797 3.547 3.547 1,600 -0.22(-5.87%)
Dec 03, 2008 3.767 3.768 3.767 3.768 1,400 -0.05(-1.19%)
Dec 02, 2008 3.954 3.954 3.743 3.814 34,200 -0.14(-3.58%)
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.