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, 2013 7.850 7.850 7.850 7.850 6,119 -0.06(-0.82%)
Apr 29, 2013 7.980 8.030 7.915 7.915 1,800 +0.04(+0.55%)
Apr 25, 2013 7.872 7.872 7.872 7.872 0 +0.16(+2.08%)
Apr 24, 2013 7.700 7.711 7.700 7.711 3,522 +0.10(+1.35%)
Apr 23, 2013 7.690 7.690 7.608 7.608 16,184 -0.03(-0.42%)
Apr 22, 2013 7.600 7.655 7.600 7.640 5,800 -0.05(-0.68%)
Apr 19, 2013 7.692 7.692 7.692 7.692 3,500 -0.05(-0.64%)
Apr 17, 2013 7.742 7.742 7.742 0 -0.13(-1.62%)
Apr 15, 2013 7.869 7.869 7.869 0 -0.55(-6.57%)
Apr 11, 2013 8.422 8.422 8.422 0 +0.22(+2.69%)
Apr 10, 2013 8.269 8.269 8.202 8.202 3,100 +0.20(+2.52%)
Apr 08, 2013 8.000 8.000 8.000 800 +0.10(+1.24%)
Apr 05, 2013 7.776 7.902 7.776 7.902 13,550 +0.02(+0.22%)
Apr 04, 2013 8.037 8.037 7.864 7.885 24,325 -0.34(-4.16%)
Apr 03, 2013 8.217 8.226 8.217 8.226 2,000 -0.07(-0.89%)
Apr 02, 2013 8.300 8.300 8.300 8.300 6,420 +0.01(+0.12%)
Apr 01, 2013 8.340 8.340 8.287 8.290 9,000 -0.14(-1.63%)
Mar 28, 2013 8.343 8.427 8.313 8.427 2,500 +0.13(+1.53%)
Mar 27, 2013 8.276 8.321 8.223 8.300 12,450 +0.14(+1.68%)
Mar 26, 2013 8.272 8.284 8.160 8.163 14,600 -0.11(-1.36%)
Mar 25, 2013 8.275 8.275 8.275 8.275 2,609 +0.04(+0.47%)
Mar 22, 2013 8.236 8.236 8.236 8.236 1,200 -0.04(-0.53%)
Mar 21, 2013 8.268 8.360 8.268 8.280 6,700 +0.03(+0.34%)
Mar 20, 2013 8.300 8.300 8.252 8.252 2,000 -0.04(-0.54%)
Mar 19, 2013 8.281 8.309 8.277 8.297 4,425 -0.06(-0.73%)
Mar 18, 2013 8.362 8.362 8.358 8.358 30,500 +0.36(+4.56%)
Mar 13, 2013 7.994 7.994 7.994 7,950 +0.06(+0.74%)
Mar 12, 2013 7.900 7.935 7.900 7.935 4,900 +0.19(+2.39%)
Mar 11, 2013 7.743 7.750 7.743 7.750 14,000 -0.01(-0.07%)
Mar 08, 2013 7.714 7.774 7.714 7.755 7,000 +0.19(+2.46%)
Mar 07, 2013 7.565 7.569 7.565 7.569 6,700 -0.14(-1.79%)
Mar 05, 2013 7.707 7.707 7.707 1,000 +0.19(+2.48%)
Mar 04, 2013 7.529 7.529 7.520 7.520 1,000 -0.12(-1.51%)
Mar 01, 2013 7.635 7.635 7.635 7.635 5,800 +0.08(+1.05%)
Feb 28, 2013 7.558 7.582 7.556 7.556 21,201 -0.17(-2.24%)
Feb 27, 2013 7.726 7.729 7.726 7.729 3,200 +0.12(+1.63%)
Feb 26, 2013 7.487 7.670 7.487 7.606 8,600 +0.21(+2.78%)
Feb 22, 2013 7.400 7.400 7.400 7.400 7,200 -0.07(-0.90%)
Feb 21, 2013 7.503 7.503 7.467 7.467 10,000 +0.13(+1.74%)
Feb 20, 2013 7.400 7.400 7.339 7.339 22,112 -0.23(-3.10%)
Feb 19, 2013 7.510 7.574 7.500 7.574 4,100 +0.27(+3.75%)
Feb 15, 2013 7.277 7.300 7.277 7.300 1,400 -0.01(-0.14%)
Feb 14, 2013 7.300 7.310 7.300 7.310 1,700 -0.13(-1.81%)
Feb 13, 2013 7.445 7.445 7.445 7.445 10,200 +0.21(+2.93%)
Feb 12, 2013 7.193 7.233 7.193 7.233 24,500 +0.04(+0.60%)
Feb 11, 2013 7.188 7.190 7.188 7.190 3,500 -0.00(-0.03%)
Feb 08, 2013 7.236 7.236 7.192 7.192 500 -0.13(-1.74%)
Feb 07, 2013 7.350 7.350 7.319 7.319 2,500 -0.18(-2.39%)
Feb 06, 2013 7.372 7.499 7.372 7.499 13,000 +0.19(+2.67%)
Feb 04, 2013 7.304 7.304 7.294 7.304 4,100 -0.05(-0.63%)
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.