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 28, 2011 11.59 11.65 11.39 11.65 11,500 +0.15(+1.31%)
Feb 25, 2011 11.44 11.52 11.36 11.49 9,900 +0.12(+1.06%)
Feb 24, 2011 11.45 11.45 11.33 11.37 13,100 -0.02(-0.19%)
Feb 23, 2011 11.25 11.55 11.18 11.40 11,900 -0.06(-0.51%)
Feb 22, 2011 11.88 11.89 11.40 11.46 24,700 -0.03(-0.28%)
Feb 18, 2011 11.82 11.82 11.49 11.49 47,900 -0.26(-2.23%)
Feb 17, 2011 11.95 11.95 11.68 11.75 13,900 -0.09(-0.76%)
Feb 16, 2011 12.03 12.06 11.75 11.84 16,400 +0.16(+1.33%)
Feb 15, 2011 11.82 11.82 11.68 11.68 7,200 -0.23(-1.90%)
Feb 14, 2011 11.91 11.92 11.85 11.91 28,440 +0.01(+0.12%)
Feb 11, 2011 11.97 11.98 11.84 11.90 44,200 +0.08(+0.70%)
Feb 10, 2011 11.60 11.94 11.60 11.81 50,800 +0.10(+0.87%)
Feb 09, 2011 11.94 12.07 11.71 11.71 17,900 -0.27(-2.27%)
Feb 08, 2011 12.06 12.14 11.93 11.98 19,200 -0.29(-2.35%)
Feb 07, 2011 12.19 12.38 12.16 12.27 20,700 +0.08(+0.62%)
Feb 04, 2011 12.22 12.22 12.13 12.20 26,100 -0.01(-0.07%)
Feb 03, 2011 12.23 12.24 12.09 12.20 28,000 +0.40(+3.39%)
Feb 02, 2011 11.56 11.85 11.53 11.80 10,700 +0.29(+2.49%)
Feb 01, 2011 11.38 11.52 11.38 11.52 19,700 +0.16(+1.45%)
Jan 31, 2011 11.34 11.35 11.24 11.35 42,600 +0.12(+1.09%)
Jan 28, 2011 11.27 11.27 11.19 11.23 15,300 -0.07(-0.62%)
Jan 27, 2011 11.40 11.40 11.16 11.30 8,500 -0.06(-0.57%)
Jan 26, 2011 11.52 11.60 11.23 11.36 9,700 +0.23(+2.02%)
Jan 25, 2011 11.16 11.23 11.14 11.14 13,000 -0.34(-3.00%)
Jan 24, 2011 11.18 11.48 11.17 11.48 14,100 +0.03(+0.24%)
Jan 21, 2011 11.31 11.53 11.30 11.46 54,500 +0.43(+3.85%)
Jan 20, 2011 11.03 11.03 10.82 11.03 25,200 -0.21(-1.87%)
Jan 19, 2011 10.75 11.47 10.75 11.24 26,500 +0.66(+6.28%)
Jan 18, 2011 10.47 10.62 10.39 10.58 41,200 +0.42(+4.17%)
Jan 14, 2011 9.864 10.15 9.864 10.15 17,000 +0.32(+3.26%)
Jan 13, 2011 9.642 9.880 9.642 9.832 27,600 +0.27(+2.83%)
Jan 12, 2011 9.480 9.619 9.480 9.562 19,900 +0.16(+1.75%)
Jan 11, 2011 9.489 9.510 9.350 9.397 22,000 -0.03(-0.27%)
Jan 10, 2011 9.553 9.566 9.420 9.423 17,300 -0.19(-1.93%)
Jan 07, 2011 9.655 9.662 9.605 9.608 16,200 -0.01(-0.14%)
Jan 06, 2011 9.550 9.621 9.531 9.621 18,100 +0.04(+0.43%)
Jan 05, 2011 9.530 9.596 9.502 9.580 28,200 +0.01(+0.08%)
Jan 04, 2011 9.848 9.878 9.572 9.572 136,100 -0.13(-1.33%)
Dec 31, 2010 9.702 9.702 9.702 0 +0.02(+0.23%)
Dec 30, 2010 9.867 9.867 9.655 9.680 46,700 -0.21(-2.11%)
Dec 29, 2010 9.456 9.898 9.436 9.889 55,600 +0.49(+5.25%)
Dec 23, 2010 9.396 9.396 9.396 0 -0.06(-0.66%)
Dec 22, 2010 9.410 9.458 9.410 9.458 11,900 +0.01(+0.15%)
Dec 21, 2010 9.444 9.444 9.444 9.444 9,100 -0.01(-0.06%)
Dec 20, 2010 9.512 9.512 9.391 9.450 10,900 -0.11(-1.15%)
Dec 17, 2010 9.585 9.615 9.559 9.559 16,307 +0.03(+0.33%)
Dec 16, 2010 9.601 9.618 9.518 9.528 21,800 -0.08(-0.79%)
Dec 15, 2010 9.593 9.663 9.583 9.604 13,900 -0.04(-0.38%)
Dec 14, 2010 9.604 9.641 9.591 9.641 19,100 +0.02(+0.21%)
Dec 13, 2010 9.602 9.711 9.602 9.620 8,900 -0.01(-0.12%)
Dec 10, 2010 9.622 9.633 9.592 9.633 10,000 +0.03(+0.33%)
Dec 09, 2010 9.765 9.852 9.601 9.601 8,200 -0.11(-1.08%)
Dec 08, 2010 9.562 9.859 9.562 9.706 32,300 +0.04(+0.37%)
Dec 07, 2010 9.671 9.671 9.671 9.671 1,700 +0.23(+2.48%)
Dec 06, 2010 9.493 9.501 9.437 9.437 7,864 -0.04(-0.39%)
Dec 03, 2010 9.641 9.641 9.473 9.473 4,300 -0.15(-1.56%)
Dec 02, 2010 9.694 9.697 9.595 9.623 26,700 +0.01(+0.12%)
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.