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

Birchcliff Energy (OP: BIREF )

4.420 +0.050 (+1.14%)
Streaming Delayed Price Updated: 3:52 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 (%)
Mar 31, 2017 5.760 5.760 5.660 5.724 14,240 -0.01(-0.16%)
Mar 30, 2017 5.737 5.840 5.651 5.734 26,453 -0.02(-0.29%)
Mar 29, 2017 5.507 5.759 5.503 5.750 35,751 +0.21(+3.74%)
Mar 28, 2017 5.580 5.580 5.495 5.543 46,501 +0.01(+0.26%)
Mar 27, 2017 5.261 5.549 5.140 5.529 48,360 +0.23(+4.30%)
Mar 24, 2017 5.280 5.309 5.146 5.301 37,146 -0.11(-2.06%)
Mar 23, 2017 5.147 5.412 5.130 5.412 36,320 +0.44(+8.88%)
Mar 22, 2017 4.918 5.060 4.830 4.971 34,675 -0.12(-2.28%)
Mar 21, 2017 5.130 5.130 5.086 5.087 3,526 +0.06(+1.15%)
Mar 20, 2017 4.980 5.119 4.950 5.029 19,900 -0.00(-0.04%)
Mar 17, 2017 5.048 5.064 5.020 5.031 10,060 -0.14(-2.68%)
Mar 16, 2017 5.201 5.229 5.139 5.170 10,030 +0.02(+0.41%)
Mar 15, 2017 4.937 5.149 4.925 5.149 28,870 +0.26(+5.30%)
Mar 14, 2017 5.000 5.000 4.800 4.890 65,199 -0.26(-5.10%)
Mar 13, 2017 5.101 5.190 5.101 5.153 26,045 +0.04(+0.83%)
Mar 10, 2017 5.129 5.143 5.093 5.110 486,745 +0.11(+2.24%)
Mar 09, 2017 5.000 5.100 4.850 4.998 468,684 -0.03(-0.63%)
Mar 08, 2017 5.297 5.370 5.030 5.030 50,231 -0.32(-5.98%)
Mar 07, 2017 5.230 5.350 5.230 5.350 89,830 +0.13(+2.49%)
Mar 06, 2017 5.150 5.243 5.139 5.220 27,434 +0.07(+1.36%)
Mar 03, 2017 5.250 5.250 5.110 5.150 156,427 -0.10(-1.82%)
Mar 02, 2017 5.446 5.446 5.211 5.246 55,498 -0.26(-4.73%)
Mar 01, 2017 5.480 5.506 5.370 5.506 10,767 +0.14(+2.53%)
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%)
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.