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

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
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, 2017 5.350 5.376 5.310 5.370 22,729 +0.01(+0.17%)
Feb 27, 2017 5.542 5.542 5.361 5.361 68,709 -0.14(-2.62%)
Feb 24, 2017 5.598 5.617 5.500 5.505 28,227 -0.16(-2.74%)
Feb 23, 2017 5.718 5.730 5.600 5.660 22,993 +0.06(+1.07%)
Feb 22, 2017 5.720 5.720 5.570 5.600 57,753 -0.14(-2.44%)
Feb 21, 2017 5.825 5.832 5.686 5.740 376,470 -0.11(-1.93%)
Feb 17, 2017 5.854 5.854 5.854 0 -0.15(-2.42%)
Feb 16, 2017 6.190 6.200 5.960 5.999 13,144 -0.11(-1.82%)
Feb 15, 2017 6.099 6.160 6.087 6.110 25,888 +0.04(+0.63%)
Feb 14, 2017 5.995 6.072 5.950 6.072 20,983 +0.20(+3.49%)
Feb 13, 2017 5.949 5.950 5.830 5.867 48,300 -0.08(-1.39%)
Feb 10, 2017 6.162 6.192 5.950 5.950 21,715 -0.10(-1.71%)
Feb 09, 2017 6.080 6.342 5.926 6.053 68,180 +0.40(+7.14%)
Feb 08, 2017 5.460 5.689 5.370 5.650 149,300 +0.12(+2.12%)
Feb 07, 2017 5.673 5.719 5.497 5.533 167,770 -0.18(-3.22%)
Feb 06, 2017 6.065 6.065 5.683 5.717 81,724 -0.37(-6.12%)
Feb 03, 2017 6.088 6.090 5.954 6.090 10,505 +0.02(+0.27%)
Feb 02, 2017 6.142 6.142 6.073 6.073 96,989 -0.02(-0.34%)
Feb 01, 2017 6.200 6.200 6.070 6.094 45,283 -0.09(-1.45%)
Jan 31, 2017 6.241 6.241 6.160 6.184 32,113 -0.01(-0.12%)
Jan 30, 2017 6.363 6.363 6.130 6.191 144,100 -0.22(-3.42%)
Jan 27, 2017 6.455 6.455 6.410 6.410 52,850 -0.11(-1.69%)
Jan 26, 2017 6.673 6.770 6.487 6.520 36,420 -0.09(-1.36%)
Jan 25, 2017 6.480 6.611 6.475 6.610 15,075 +0.13(+1.96%)
Jan 24, 2017 6.277 6.482 6.277 6.482 8,400 +0.31(+5.01%)
Jan 23, 2017 6.220 6.229 6.160 6.173 6,681 -0.31(-4.73%)
Jan 20, 2017 6.369 6.496 6.369 6.480 9,820 +0.18(+2.93%)
Jan 19, 2017 6.260 6.330 6.250 6.295 31,100 +0.09(+1.42%)
Jan 18, 2017 6.526 6.550 6.207 6.207 33,385 -0.38(-5.81%)
Jan 17, 2017 6.721 6.736 6.590 6.590 9,940 -0.19(-2.82%)
Jan 13, 2017 6.782 6.782 6.782 0 +0.20(+3.08%)
Jan 12, 2017 6.634 6.650 6.510 6.579 32,375 +0.11(+1.67%)
Jan 11, 2017 6.500 6.500 6.411 6.471 23,105 +0.01(+0.17%)
Jan 10, 2017 6.550 6.613 6.451 6.460 23,593 +0.02(+0.24%)
Jan 09, 2017 6.550 6.551 6.410 6.445 69,089 -0.31(-4.52%)
Jan 06, 2017 6.806 6.810 6.693 6.750 10,425 -0.12(-1.70%)
Jan 05, 2017 6.900 7.013 6.790 6.867 51,946 +0.05(+0.67%)
Jan 04, 2017 6.820 6.890 6.738 6.821 6,400 +0.11(+1.71%)
Jan 03, 2017 7.111 7.111 6.647 6.706 47,091 -0.30(-4.28%)
Dec 30, 2016 7.006 7.006 7.006 0 +0.19(+2.73%)
Dec 29, 2016 6.820 6.870 6.731 6.820 59,325 -0.06(-0.85%)
Dec 28, 2016 6.884 6.969 6.830 6.878 56,316 -0.06(-0.86%)
Dec 27, 2016 6.950 7.152 6.880 6.938 8,720 +0.04(+0.55%)
Dec 23, 2016 6.900 6.900 6.900 0 -0.11(-1.57%)
Dec 22, 2016 7.061 7.120 7.010 7.010 12,300 -0.12(-1.73%)
Dec 21, 2016 7.143 7.260 7.131 7.133 16,059 +0.07(+0.95%)
Dec 20, 2016 7.220 7.220 7.066 7.066 5,250 -0.10(-1.45%)
Dec 19, 2016 7.280 7.300 7.170 7.170 31,128 -0.15(-2.05%)
Dec 16, 2016 7.280 7.320 7.280 7.320 2,300 -0.14(-1.88%)
Dec 15, 2016 7.201 7.460 7.160 7.460 5,710 +0.10(+1.36%)
Dec 14, 2016 7.720 7.720 7.294 7.360 5,680 -0.36(-4.66%)
Dec 13, 2016 7.542 7.720 7.510 7.720 10,010 +0.24(+3.21%)
Dec 12, 2016 7.780 8.005 7.442 7.480 35,697 -0.24(-3.11%)
Dec 09, 2016 7.581 7.740 7.530 7.720 32,990 +0.21(+2.84%)
Dec 08, 2016 7.500 7.510 7.425 7.507 24,686 +0.16(+2.19%)
Dec 07, 2016 7.303 7.446 7.292 7.346 22,250 +0.12(+1.72%)
Dec 06, 2016 6.990 7.234 6.990 7.221 14,925 +0.13(+1.89%)
Dec 05, 2016 7.089 7.250 7.087 7.087 9,603 +0.10(+1.39%)
Dec 02, 2016 7.071 7.071 6.990 6.990 22,946 +0.11(+1.58%)
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.