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

Birchcliff Energy (OP: BIREF )

4.450 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 29, 2024 3.960 4.000 3.957 3.975 16,632 +0.05(+1.30%)
Feb 28, 2024 3.972 3.972 3.920 3.924 21,355 -0.02(-0.41%)
Feb 27, 2024 3.710 3.957 3.710 3.940 90,586 +0.05(+1.32%)
Feb 26, 2024 3.680 3.930 3.680 3.889 69,951 -0.04(-1.06%)
Feb 23, 2024 3.872 3.930 3.872 3.930 28,995 +0.00(+0.00%)
Feb 22, 2024 3.996 4.010 3.930 3.930 23,885 -0.09(-2.24%)
Feb 21, 2024 4.000 4.070 4.000 4.020 402,782 +0.17(+4.42%)
Feb 20, 2024 3.920 3.921 3.830 3.850 43,801 -0.08(-2.11%)
Feb 16, 2024 3.875 3.950 3.832 3.933 75,204 +0.08(+2.10%)
Feb 15, 2024 3.570 3.852 3.570 3.852 585,019 +0.27(+7.60%)
Feb 14, 2024 3.689 3.740 3.564 3.580 132,765 -0.08(-2.19%)
Feb 13, 2024 3.800 3.811 3.600 3.660 84,536 -0.17(-4.31%)
Feb 12, 2024 3.660 3.910 3.660 3.825 72,016 -0.07(-1.92%)
Feb 09, 2024 3.950 4.000 3.876 3.900 97,180 -0.08(-2.01%)
Feb 08, 2024 3.852 4.050 3.790 3.980 352,528 +0.20(+5.29%)
Feb 07, 2024 3.500 3.792 3.470 3.780 232,462 +0.34(+9.88%)
Feb 06, 2024 3.420 3.470 3.420 3.440 111,067 +0.02(+0.58%)
Feb 05, 2024 3.550 3.550 3.415 3.420 273,205 -0.18(-4.89%)
Feb 02, 2024 3.702 3.710 3.596 3.596 20,474 -0.13(-3.59%)
Feb 01, 2024 3.783 3.800 3.726 3.730 82,800 -0.03(-0.80%)
Jan 31, 2024 3.850 3.870 3.760 3.760 102,244 -0.07(-1.83%)
Jan 30, 2024 3.880 3.880 3.810 3.830 113,593 -0.08(-1.98%)
Jan 29, 2024 3.920 3.920 3.840 3.907 63,442 -0.01(-0.32%)
Jan 26, 2024 3.850 3.960 3.850 3.920 57,317 -0.02(-0.51%)
Jan 25, 2024 3.930 3.960 3.900 3.940 52,475 +0.10(+2.60%)
Jan 24, 2024 3.840 3.910 3.840 3.840 247,206 +0.06(+1.59%)
Jan 23, 2024 3.750 3.870 3.750 3.780 185,812 +0.01(+0.27%)
Jan 22, 2024 3.650 3.770 3.580 3.770 201,882 +0.10(+2.72%)
Jan 19, 2024 3.830 3.830 3.570 3.670 807,968 -0.20(-5.17%)
Jan 18, 2024 4.200 4.200 3.680 3.870 810,037 -0.37(-8.73%)
Jan 17, 2024 4.280 4.310 4.210 4.240 128,402 -0.09(-2.03%)
Jan 16, 2024 4.510 4.510 4.280 4.328 397,138 -0.22(-4.88%)
Jan 12, 2024 4.444 4.550 4.439 4.550 193,771 +0.22(+5.08%)
Jan 11, 2024 4.231 4.330 4.225 4.330 59,774 +0.08(+1.88%)
Jan 10, 2024 4.280 4.400 4.195 4.250 572,205 -0.16(-3.63%)
Jan 09, 2024 4.290 4.430 4.290 4.410 46,208 +0.09(+2.08%)
Jan 08, 2024 4.350 4.350 4.220 4.320 106,687 -0.05(-1.26%)
Jan 05, 2024 4.360 4.395 4.351 4.375 121,559 +0.00(+0.05%)
Jan 04, 2024 4.450 4.450 4.355 4.373 127,102 -0.00(-0.06%)
Jan 03, 2024 4.250 4.388 4.210 4.376 179,066 +0.12(+2.72%)
Jan 02, 2024 4.380 4.380 4.250 4.260 291,741 -0.10(-2.29%)
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%)
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.