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

Birchcliff Energy (OP: BIREF )

4.480 -0.070 (-1.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 3, 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, 2009 5.154 5.163 5.154 5.163 2,000 +0.28(+5.76%)
Apr 28, 2009 4.882 4.882 4.882 0 +0.02(+0.32%)
Apr 27, 2009 4.955 4.956 4.866 4.866 9,260 -0.33(-6.35%)
Apr 23, 2009 5.196 5.196 5.196 5.196 0 +0.09(+1.77%)
Apr 21, 2009 5.106 5.106 5.106 0 +0.21(+4.19%)
Apr 20, 2009 5.296 5.296 4.900 4.900 5,950 -0.63(-11.45%)
Apr 17, 2009 5.589 5.589 5.534 5.534 6,500 -0.18(-3.12%)
Apr 15, 2009 5.712 5.712 5.712 0 +0.29(+5.42%)
Apr 14, 2009 5.194 5.462 5.176 5.418 7,700 +0.31(+6.06%)
Apr 13, 2009 5.109 5.109 5.109 5.109 300 +0.01(+0.21%)
Apr 09, 2009 5.152 5.168 5.098 5.098 12,000 +0.10(+1.96%)
Apr 08, 2009 4.992 5.050 4.992 5.000 21,300 +0.02(+0.40%)
Apr 07, 2009 4.952 4.980 4.952 4.980 800 -0.28(-5.32%)
Apr 06, 2009 5.260 5.260 5.260 5.260 300 +0.13(+2.44%)
Apr 03, 2009 5.173 5.178 5.135 5.135 5,200 -0.08(-1.54%)
Apr 02, 2009 5.215 5.215 5.215 5.215 300 +0.17(+3.44%)
Apr 01, 2009 4.893 5.064 4.883 5.042 4,100 +0.12(+2.45%)
Mar 31, 2009 4.921 4.921 4.921 4.921 600 -0.47(-8.80%)
Mar 27, 2009 5.396 5.396 5.396 5.396 0 -0.19(-3.41%)
Mar 26, 2009 5.897 5.897 5.586 5.586 4,200 -0.20(-3.53%)
Mar 24, 2009 5.791 5.791 5.791 5.791 0 -0.20(-3.29%)
Mar 23, 2009 5.707 5.987 5.707 5.987 4,800 +0.94(+18.68%)
Mar 20, 2009 5.045 5.045 5.045 5.045 100 +0.11(+2.28%)
Mar 19, 2009 4.556 4.950 4.556 4.933 3,100 +0.69(+16.33%)
Mar 18, 2009 4.240 4.240 4.240 4.240 200 -0.07(-1.59%)
Mar 17, 2009 4.320 4.320 4.309 4.309 9,000 +0.02(+0.49%)
Mar 16, 2009 4.266 4.288 4.266 4.287 10,800 +0.22(+5.46%)
Mar 13, 2009 3.862 4.066 4.066 4.066 0 +0.00(+0.00%)
Mar 12, 2009 3.996 4.066 3.996 4.066 3,100 +0.01(+0.20%)
Mar 11, 2009 4.058 4.058 4.058 4.058 6,500 -0.04(-0.88%)
Mar 10, 2009 4.199 4.304 4.093 4.093 10,800 +0.02(+0.45%)
Mar 09, 2009 4.067 4.075 4.067 4.075 10,000 +0.10(+2.62%)
Mar 06, 2009 3.971 3.971 3.971 3.971 700 +0.11(+2.83%)
Mar 05, 2009 3.862 3.862 3.862 3.862 200 +0.12(+3.07%)
Mar 04, 2009 3.739 3.747 3.739 3.747 3,400 +0.03(+0.78%)
Feb 27, 2009 3.718 3.718 3.718 0 +0.33(+9.68%)
Feb 26, 2009 3.143 3.390 3.135 3.390 4,800 +0.56(+19.93%)
Feb 25, 2009 2.827 2.827 2.827 0 +0.00(+0.00%)
Feb 24, 2009 2.818 2.835 2.818 2.827 6,700 -0.08(-2.72%)
Feb 23, 2009 2.844 2.906 2.844 2.906 35,000 -0.04(-1.47%)
Feb 20, 2009 2.850 2.949 2.850 2.949 4,000 -0.25(-7.77%)
Feb 19, 2009 3.316 3.365 3.149 3.197 10,100 -0.24(-7.08%)
Feb 18, 2009 3.441 3.441 3.441 3.441 200 +0.09(+2.84%)
Feb 17, 2009 3.498 3.498 3.346 3.346 2,200 -0.38(-10.25%)
Feb 13, 2009 3.632 3.730 3.632 3.728 16,000 +0.07(+1.85%)
Feb 12, 2009 3.660 3.737 3.621 3.660 4,300 -0.11(-2.87%)
Feb 11, 2009 3.776 3.776 3.768 3.768 300 -0.21(-5.32%)
Feb 10, 2009 3.980 3.980 3.980 0 +0.00(+0.00%)
Feb 09, 2009 3.980 3.980 3.980 3.980 500 +0.36(+9.84%)
Feb 03, 2009 3.624 3.624 3.624 787 +0.00(+0.00%)
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.