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 (%)
Mar 31, 2015 5.303 5.382 5.291 5.378 8,035 +0.03(+0.52%)
Mar 30, 2015 5.460 5.524 5.343 5.350 21,822 -0.13(-2.37%)
Mar 27, 2015 5.468 5.550 5.360 5.480 131,526 -0.06(-1.08%)
Mar 26, 2015 5.510 5.580 5.410 5.540 146,150 +0.13(+2.40%)
Mar 25, 2015 5.335 5.430 5.310 5.410 35,970 +0.17(+3.32%)
Mar 24, 2015 5.249 5.260 5.160 5.236 185,263 -0.12(-2.31%)
Mar 23, 2015 5.343 5.500 5.343 5.360 16,519 +0.13(+2.41%)
Mar 20, 2015 5.269 5.400 5.210 5.234 66,021 +0.13(+2.63%)
Mar 19, 2015 5.360 5.520 5.097 5.100 109,580 -0.42(-7.68%)
Mar 18, 2015 4.998 5.544 4.945 5.524 87,156 +0.47(+9.35%)
Mar 17, 2015 4.749 5.070 4.737 5.052 61,500 +0.26(+5.46%)
Mar 16, 2015 4.770 4.790 4.700 4.790 61,354 -0.05(-0.97%)
Mar 13, 2015 4.920 4.920 4.730 4.837 43,344 -0.07(-1.40%)
Mar 12, 2015 4.942 4.960 4.906 4.906 10,727 -0.07(-1.47%)
Mar 11, 2015 4.950 4.990 4.937 4.979 16,800 +0.03(+0.59%)
Mar 10, 2015 5.010 5.051 4.950 4.950 35,500 -0.10(-1.90%)
Mar 09, 2015 5.310 5.330 5.020 5.046 32,542 -0.35(-6.56%)
Mar 06, 2015 5.550 5.550 5.351 5.400 11,500 -0.18(-3.26%)
Mar 05, 2015 5.553 5.590 5.550 5.582 10,549 -0.06(-1.03%)
Mar 04, 2015 5.640 5.380 5.640 18,525 +0.11(+1.99%)
Mar 03, 2015 5.470 5.470 5.458 5.530 27,823 +0.11(+2.03%)
Mar 02, 2015 5.527 5.560 5.348 5.420 31,880 -0.08(-1.54%)
Feb 27, 2015 5.850 5.850 5.490 5.505 53,745 -0.13(-2.39%)
Feb 26, 2015 6.030 6.126 5.640 5.640 40,295 -0.48(-7.89%)
Feb 25, 2015 6.198 6.205 6.099 6.123 19,394 +0.16(+2.70%)
Feb 24, 2015 5.729 6.003 5.729 5.963 150,468 +0.25(+4.42%)
Feb 23, 2015 5.780 5.828 5.640 5.710 27,231 -0.10(-1.72%)
Feb 20, 2015 6.010 6.010 5.800 5.810 15,779 -0.10(-1.69%)
Feb 19, 2015 5.900 5.969 5.730 5.910 29,350 -0.14(-2.31%)
Feb 18, 2015 6.335 6.390 6.050 6.050 16,600 -0.21(-3.35%)
Feb 17, 2015 6.204 6.290 6.050 6.260 6,636 +0.01(+0.17%)
Feb 13, 2015 6.249 6.249 6.249 0 +0.11(+1.72%)
Feb 12, 2015 6.210 6.210 6.144 6.144 880 +0.06(+1.05%)
Feb 11, 2015 5.834 6.160 5.790 6.080 13,320 +0.35(+6.11%)
Feb 10, 2015 6.164 6.164 5.730 5.730 8,500 -0.41(-6.67%)
Feb 09, 2015 6.160 6.209 6.099 6.139 10,408 +0.08(+1.31%)
Feb 06, 2015 6.110 6.130 6.046 6.060 15,134 -0.10(-1.69%)
Feb 05, 2015 6.210 6.351 6.161 6.164 12,138 +0.26(+4.47%)
Feb 04, 2015 6.110 6.140 5.890 5.900 6,288 -0.44(-7.01%)
Feb 03, 2015 5.960 6.380 5.960 6.345 94,696 +0.56(+9.77%)
Feb 02, 2015 5.600 5.808 5.404 5.780 36,940 +0.44(+8.24%)
Jan 30, 2015 5.016 5.440 5.016 5.340 63,538 +0.31(+6.16%)
Jan 29, 2015 5.157 5.182 4.800 5.030 130,147 -0.09(-1.77%)
Jan 28, 2015 5.245 5.260 5.060 5.121 26,775 -0.37(-6.69%)
Jan 27, 2015 5.280 5.493 5.280 5.488 8,100 +0.20(+3.85%)
Jan 26, 2015 5.360 5.400 5.280 5.285 4,512 -0.02(-0.29%)
Jan 23, 2015 5.280 5.460 5.250 5.300 5,328 +0.00(+0.09%)
Jan 22, 2015 5.248 5.295 5.180 5.295 12,690 +0.00(+0.04%)
Jan 21, 2015 5.500 5.500 5.269 5.293 4,983 -0.05(-1.02%)
Jan 20, 2015 5.405 5.420 5.348 5.348 11,478 -0.66(-11.01%)
Jan 16, 2015 6.009 6.009 6.009 0 +0.23(+3.96%)
Jan 15, 2015 6.030 6.040 5.780 5.780 12,383 -0.09(-1.53%)
Jan 14, 2015 5.400 5.870 5.370 5.870 35,950 +0.45(+8.30%)
Jan 13, 2015 5.420 0 +0.08(+1.50%)
Jan 12, 2015 5.700 5.700 5.340 5.340 46,776 -0.55(-9.34%)
Jan 09, 2015 5.998 6.001 5.850 5.890 40,700 -0.15(-2.48%)
Jan 08, 2015 6.210 6.220 6.012 6.040 20,705 -0.17(-2.74%)
Jan 07, 2015 6.339 6.360 6.130 6.210 7,911 -0.02(-0.32%)
Jan 06, 2015 6.300 6.510 6.228 6.230 17,091 -0.12(-1.89%)
Jan 05, 2015 7.000 7.040 6.330 6.350 36,563 -0.75(-10.56%)
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.