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

Birchcliff Energy (OP: BIREF )

4.318 -0.057 (-1.30%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 21, 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, 2022 6.512 6.810 6.510 6.670 62,504 +0.04(+0.60%)
Mar 30, 2022 6.850 6.880 6.610 6.630 50,866 +0.02(+0.30%)
Mar 29, 2022 6.526 6.649 6.455 6.610 180,168 -0.03(-0.44%)
Mar 28, 2022 6.730 6.930 6.530 6.639 139,022 -0.18(-2.65%)
Mar 25, 2022 6.230 6.820 6.217 6.820 393,002 +0.59(+9.46%)
Mar 24, 2022 5.885 6.260 5.885 6.231 118,803 +0.34(+5.78%)
Mar 23, 2022 5.730 5.970 5.730 5.890 63,026 +0.06(+1.08%)
Mar 22, 2022 5.790 6.000 5.790 5.827 60,896 +0.03(+0.47%)
Mar 21, 2022 5.600 5.800 5.600 5.800 72,048 +0.35(+6.42%)
Mar 18, 2022 5.600 5.600 5.450 5.450 68,319 -0.09(-1.59%)
Mar 17, 2022 5.050 5.583 5.050 5.538 63,557 +0.37(+7.12%)
Mar 16, 2022 5.080 5.210 5.070 5.170 162,078 +0.08(+1.50%)
Mar 15, 2022 4.860 5.140 4.760 5.093 87,323 +0.02(+0.48%)
Mar 14, 2022 5.150 5.300 4.920 5.069 90,279 -0.32(-5.96%)
Mar 11, 2022 5.810 5.810 5.390 5.390 100,697 -0.14(-2.53%)
Mar 10, 2022 5.680 5.680 5.355 5.530 55,395 +0.19(+3.56%)
Mar 09, 2022 5.280 5.440 5.160 5.340 57,543 -0.05(-0.93%)
Mar 08, 2022 5.190 5.500 5.190 5.390 95,074 -0.05(-0.87%)
Mar 07, 2022 5.600 5.680 5.388 5.437 169,666 -0.13(-2.39%)
Mar 04, 2022 5.447 5.590 5.447 5.570 67,689 +0.11(+2.01%)
Mar 03, 2022 5.230 5.530 5.230 5.460 63,422 -0.05(-0.91%)
Mar 02, 2022 5.560 5.580 5.380 5.510 58,255 +0.09(+1.66%)
Mar 01, 2022 5.500 5.660 5.420 5.420 84,411 +0.10(+1.88%)
Feb 28, 2022 5.310 5.374 5.280 5.320 60,440 +0.11(+2.01%)
Feb 25, 2022 5.020 5.215 5.098 5.215 48,009 +0.18(+3.48%)
Feb 24, 2022 5.185 5.320 4.900 5.040 109,243 +0.02(+0.39%)
Feb 23, 2022 4.970 5.180 4.970 5.020 85,413 +0.05(+0.96%)
Feb 22, 2022 5.070 5.070 4.900 4.973 117,599 +0.02(+0.45%)
Feb 18, 2022 4.950 0 -0.16(-3.13%)
Feb 17, 2022 5.360 5.360 5.080 5.110 67,041 -0.25(-4.59%)
Feb 16, 2022 5.160 5.420 5.160 5.356 78,642 +0.23(+4.45%)
Feb 15, 2022 5.250 5.250 5.000 5.128 207,310 +0.03(+0.55%)
Feb 14, 2022 5.120 5.160 5.030 5.100 59,731 -0.01(-0.20%)
Feb 11, 2022 4.840 5.160 4.840 5.110 110,793 +0.04(+0.79%)
Feb 10, 2022 5.430 5.430 5.030 5.070 240,380 -0.18(-3.43%)
Feb 09, 2022 5.170 5.250 5.150 5.250 21,858 +0.21(+4.17%)
Feb 08, 2022 5.525 5.525 5.040 5.040 105,397 -0.31(-5.79%)
Feb 07, 2022 5.470 5.470 5.350 5.350 44,565 -0.07(-1.29%)
Feb 04, 2022 5.460 5.720 5.417 5.420 67,520 +0.02(+0.37%)
Feb 03, 2022 5.270 5.400 72,884 -0.06(-1.10%)
Feb 02, 2022 5.150 5.460 5.150 5.460 125,779 +0.32(+6.31%)
Feb 01, 2022 4.864 5.136 4.861 5.136 19,556 +0.19(+3.86%)
Jan 31, 2022 4.940 5.020 4.920 4.945 50,668 +0.02(+0.46%)
Jan 28, 2022 4.910 5.029 4.850 4.923 78,499 +0.15(+3.21%)
Jan 27, 2022 4.840 4.890 4.690 4.770 30,570 +0.08(+1.66%)
Jan 26, 2022 4.880 5.004 4.650 4.692 61,655 -0.08(-1.72%)
Jan 25, 2022 4.562 4.794 4.440 4.774 23,934 +0.18(+4.01%)
Jan 24, 2022 4.420 4.620 4.303 4.590 217,598 +0.06(+1.32%)
Jan 21, 2022 4.550 4.800 4.470 4.530 152,077 -0.33(-6.85%)
Jan 20, 2022 5.100 5.120 4.850 4.863 123,264 -0.23(-4.46%)
Jan 19, 2022 5.170 5.450 5.090 5.090 170,882 -0.27(-5.04%)
Jan 18, 2022 5.605 5.683 5.330 5.360 171,895 -0.11(-2.01%)
Jan 14, 2022 5.470 0 -0.03(-0.54%)
Jan 13, 2022 5.767 5.767 5.500 5.500 21,921 -0.35(-5.98%)
Jan 12, 2022 5.750 5.870 5.720 5.850 51,443 +0.28(+5.03%)
Jan 11, 2022 5.410 5.570 5.370 5.570 57,681 +0.25(+4.70%)
Jan 10, 2022 5.222 5.320 5.110 5.320 42,115 +0.21(+4.01%)
Jan 07, 2022 5.100 5.140 5.018 5.115 44,188 +0.14(+2.72%)
Jan 06, 2022 5.020 5.020 4.950 4.979 43,848 +0.05(+1.00%)
Jan 05, 2022 5.146 5.190 4.930 4.930 30,808 -0.14(-2.76%)
Jan 04, 2022 5.095 5.250 5.070 5.070 30,082 +0.02(+0.40%)
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.