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, 2012 6.300 6.846 6.284 6.846 26,200 +0.50(+7.88%)
Apr 27, 2012 6.489 6.530 6.346 6.346 21,300 -0.18(-2.83%)
Apr 26, 2012 6.115 6.599 6.115 6.530 16,600 +0.56(+9.37%)
Apr 25, 2012 5.928 5.971 5.928 5.971 3,800 +0.11(+1.79%)
Apr 24, 2012 6.024 6.056 5.831 5.866 43,600 -0.14(-2.38%)
Apr 23, 2012 5.839 6.089 5.839 6.009 84,000 -0.05(-0.91%)
Apr 20, 2012 5.960 6.094 5.912 6.064 128,300 +0.27(+4.59%)
Apr 19, 2012 6.332 6.332 5.798 5.798 94,000 -0.49(-7.85%)
Apr 18, 2012 6.474 6.486 6.292 6.292 9,400 -0.01(-0.13%)
Apr 17, 2012 6.451 6.451 6.300 6.300 5,400 +0.00(+0.00%)
Apr 16, 2012 6.469 6.469 6.265 6.300 6,000 -0.11(-1.75%)
Apr 13, 2012 6.485 6.616 6.412 6.412 29,000 -0.24(-3.55%)
Apr 12, 2012 6.237 6.672 6.237 6.648 48,500 +0.42(+6.78%)
Apr 11, 2012 6.381 6.381 6.226 6.226 8,800 +0.02(+0.29%)
Apr 10, 2012 6.466 6.466 6.199 6.208 141,800 -0.31(-4.80%)
Apr 09, 2012 6.706 6.751 6.449 6.521 77,200 -0.25(-3.76%)
Apr 05, 2012 6.797 7.013 6.736 6.776 38,800 +0.03(+0.49%)
Apr 04, 2012 7.052 7.056 6.693 6.743 89,700 -0.41(-5.77%)
Apr 03, 2012 7.348 7.348 6.937 7.156 76,400 -0.18(-2.51%)
Apr 02, 2012 7.305 7.359 7.124 7.340 74,300 +0.06(+0.85%)
Mar 30, 2012 7.059 7.278 6.961 7.278 99,400 +0.22(+3.06%)
Mar 29, 2012 7.752 7.755 6.598 7.062 423,050 -1.79(-20.20%)
Mar 28, 2012 8.937 9.024 8.850 8.850 16,100 -0.19(-2.06%)
Mar 27, 2012 9.217 9.242 8.995 9.036 42,800 -0.21(-2.24%)
Mar 26, 2012 9.085 9.313 9.069 9.243 48,100 +0.20(+2.26%)
Mar 23, 2012 8.970 9.098 8.950 9.039 20,500 +0.04(+0.41%)
Mar 22, 2012 9.023 9.075 8.615 9.002 324,838 -0.16(-1.73%)
Mar 21, 2012 9.383 9.383 9.078 9.161 38,100 -0.28(-2.97%)
Mar 20, 2012 9.658 9.679 9.326 9.441 45,200 -0.27(-2.78%)
Mar 19, 2012 9.924 9.924 9.643 9.711 43,400 -0.26(-2.61%)
Mar 16, 2012 9.795 9.971 9.648 9.971 16,200 +0.52(+5.45%)
Mar 15, 2012 9.883 9.883 9.456 9.456 41,000 -0.48(-4.85%)
Mar 14, 2012 9.989 10.02 9.837 9.938 23,600 -0.35(-3.41%)
Mar 13, 2012 10.14 10.34 10.10 10.29 25,800 +0.19(+1.86%)
Mar 12, 2012 10.49 10.49 10.05 10.10 10,000 -0.55(-5.16%)
Mar 09, 2012 10.71 10.73 10.65 10.65 7,300 -0.04(-0.33%)
Mar 08, 2012 10.70 10.81 10.68 10.68 5,901 +0.13(+1.23%)
Mar 07, 2012 10.60 10.60 10.53 10.55 5,000 +0.05(+0.49%)
Mar 06, 2012 10.88 10.88 10.50 10.50 13,100 -0.53(-4.81%)
Mar 05, 2012 11.34 11.34 11.03 11.03 17,500 -0.40(-3.51%)
Mar 02, 2012 11.42 11.47 11.40 11.44 8,700 -0.02(-0.14%)
Mar 01, 2012 11.28 11.45 11.19 11.45 20,900 +0.29(+2.61%)
Feb 29, 2012 11.42 11.44 11.16 11.16 22,609 -0.35(-3.05%)
Feb 28, 2012 11.51 11.51 11.51 11.51 3,600 -0.09(-0.79%)
Feb 27, 2012 11.63 11.69 11.60 11.60 12,700 +0.04(+0.38%)
Feb 24, 2012 11.59 11.59 11.54 11.56 53,800 -0.14(-1.22%)
Feb 23, 2012 11.85 11.89 11.65 11.70 95,400 -0.44(-3.64%)
Feb 22, 2012 12.36 12.36 12.10 12.14 14,100 -0.06(-0.50%)
Feb 21, 2012 12.14 12.27 12.13 12.20 6,400 -0.20(-1.58%)
Feb 17, 2012 12.44 12.44 12.25 12.40 5,900 +0.23(+1.91%)
Feb 16, 2012 12.34 12.45 12.17 12.17 12,300 -0.31(-2.45%)
Feb 15, 2012 12.71 12.75 12.42 12.47 29,400 -0.21(-1.66%)
Feb 14, 2012 12.86 12.86 12.59 12.68 24,500 -0.24(-1.87%)
Feb 13, 2012 13.01 13.01 12.93 12.93 6,100 -0.11(-0.85%)
Feb 10, 2012 13.12 13.12 13.02 13.04 1,200 -0.48(-3.54%)
Feb 09, 2012 13.13 13.55 13.13 13.52 5,900 +0.48(+3.67%)
Feb 08, 2012 13.33 13.33 13.01 13.04 17,900 -0.71(-5.19%)
Feb 07, 2012 13.92 13.92 13.65 13.75 8,100 -0.12(-0.89%)
Feb 06, 2012 13.66 13.87 13.66 13.87 6,200 +0.16(+1.19%)
Feb 03, 2012 13.64 13.71 13.29 13.71 7,800 -0.29(-2.09%)
Feb 02, 2012 14.00 14.10 14.00 14.00 5,400 +0.02(+0.15%)
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.