Skip to main content

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.