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 (%)
Apr 30, 2008 10.91 11.03 10.84 10.91 6,400 -0.03(-0.28%)
Apr 29, 2008 10.94 11.18 10.83 10.94 9,100 -0.23(-2.06%)
Apr 28, 2008 11.17 11.35 11.10 11.17 21,800 +0.08(+0.77%)
Apr 25, 2008 10.87 11.15 11.04 11.09 9,700 +0.22(+2.01%)
Apr 24, 2008 10.87 11.09 10.69 10.87 12,000 -0.25(-2.27%)
Apr 23, 2008 11.12 11.82 10.94 11.12 131,000 -0.81(-6.79%)
Apr 22, 2008 11.93 12.32 11.93 11.93 33,000 -0.26(-2.15%)
Apr 21, 2008 12.19 12.36 12.05 12.19 279,400 +0.95(+8.46%)
Apr 18, 2008 11.24 11.39 11.24 11.24 14,400 +0.00(+0.02%)
Apr 17, 2008 11.24 11.50 11.24 11.24 3,900 -0.28(-2.42%)
Apr 16, 2008 11.52 11.52 11.02 11.52 6,600 +0.84(+7.89%)
Apr 15, 2008 10.68 10.68 10.51 10.68 5,000 +0.40(+3.85%)
Apr 14, 2008 10.05 10.38 10.26 10.28 5,300 +0.24(+2.35%)
Apr 11, 2008 10.15 10.05 10.05 10.05 1,800 -0.10(-1.02%)
Apr 10, 2008 10.15 10.28 10.14 10.15 10,700 -0.11(-1.09%)
Apr 09, 2008 10.26 10.26 9.874 10.26 13,200 +0.38(+3.88%)
Apr 08, 2008 9.701 9.947 9.779 9.879 27,500 +0.18(+1.83%)
Apr 07, 2008 9.701 9.995 9.701 9.701 16,190 +0.05(+0.51%)
Apr 04, 2008 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Apr 03, 2008 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Apr 02, 2008 9.401 9.651 9.612 9.651 7,000 +0.25(+2.67%)
Apr 01, 2008 9.415 9.401 9.396 9.401 800 -0.01(-0.16%)
Mar 31, 2008 9.415 9.423 9.385 9.415 13,800 -0.33(-3.40%)
Mar 28, 2008 9.747 9.747 9.747 9.747 0 +0.00(+0.00%)
Mar 27, 2008 9.540 9.747 9.747 9.747 1,000 +0.21(+2.17%)
Mar 26, 2008 8.832 9.540 8.968 9.540 8,000 +0.97(+11.29%)
Mar 25, 2008 0.8318 8.572 8.572 8.572 400 +0.00(+0.00%)
Mar 24, 2008 8.430 8.728 8.562 8.572 2,000 +0.14(+1.68%)
Mar 21, 2008 8.430 8.430 8.018 8.430 41,700 +0.00(+0.00%)
Mar 20, 2008 8.430 8.430 8.018 8.430 41,700 -0.41(-4.66%)
Mar 19, 2008 8.842 9.085 8.842 8.842 900 -0.32(-3.53%)
Mar 18, 2008 8.965 9.211 9.165 9.166 5,200 +0.20(+2.24%)
Mar 17, 2008 8.965 9.839 8.806 8.965 25,600 -1.21(-11.94%)
Mar 14, 2008 10.18 10.31 10.18 10.18 600 +0.00(+0.00%)
Mar 13, 2008 10.11 10.19 10.01 10.18 10,000 +0.07(+0.71%)
Mar 12, 2008 10.11 10.11 10.11 10.11 2,100 +0.52(+5.46%)
Mar 11, 2008 9.585 9.585 9.585 9.585 200 +0.09(+0.91%)
Mar 10, 2008 9.499 9.545 9.481 9.499 21,500 -0.14(-1.48%)
Mar 07, 2008 9.642 9.899 9.642 9.642 8,000 -0.61(-5.98%)
Mar 06, 2008 9.781 10.26 10.15 10.26 2,900 +0.47(+4.85%)
Mar 05, 2008 9.520 9.781 9.659 9.781 1,400 +0.26(+2.74%)
Mar 04, 2008 9.520 9.579 9.490 9.520 33,400 -0.15(-1.55%)
Mar 03, 2008 9.669 9.669 9.095 9.669 4,400 +0.49(+5.39%)
Feb 29, 2008 9.707 9.175 9.175 9.175 700 -0.53(-5.48%)
Feb 28, 2008 9.707 9.707 9.540 9.707 4,900 +0.12(+1.28%)
Feb 27, 2008 9.584 9.584 9.509 9.584 2,000 +0.03(+0.36%)
Feb 26, 2008 9.549 9.624 9.394 9.549 10,300 +0.16(+1.75%)
Feb 25, 2008 9.385 9.385 8.733 9.385 14,400 +1.09(+13.16%)
Feb 22, 2008 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Feb 21, 2008 8.353 8.409 8.234 8.294 4,600 -0.06(-0.71%)
Feb 20, 2008 8.381 8.353 8.353 8.353 1,000 -0.03(-0.33%)
Feb 19, 2008 8.266 8.449 8.381 8.381 5,600 +0.12(+1.39%)
Feb 18, 2008 8.266 8.331 8.266 8.266 4,000 +0.00(+0.00%)
Feb 15, 2008 8.266 8.331 8.266 8.266 4,000 -0.33(-3.89%)
Feb 14, 2008 8.600 8.646 8.600 8.600 28,700 +0.12(+1.36%)
Feb 13, 2008 8.485 8.512 8.485 8.485 12,400 +0.02(+0.23%)
Feb 12, 2008 8.465 8.696 8.455 8.465 25,525 -0.26(-2.97%)
Feb 11, 2008 8.724 8.724 8.627 8.724 2,500 +0.37(+4.48%)
Feb 08, 2008 8.350 8.448 8.350 8.350 2,400 -0.14(-1.68%)
Feb 07, 2008 8.493 8.493 8.493 8.493 0 +0.00(+0.00%)
Feb 06, 2008 8.493 8.634 8.493 8.493 5,600 +0.06(+0.70%)
Feb 05, 2008 8.424 8.601 8.426 8.434 14,200 +0.01(+0.12%)
Feb 04, 2008 8.318 8.424 8.386 8.424 2,700 +0.11(+1.27%)
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.