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 29, 2016 4.110 4.137 4.060 4.131 5,050 +0.00(+0.04%)
Apr 28, 2016 4.194 4.290 4.090 4.130 15,738 -0.09(-2.07%)
Apr 27, 2016 4.231 4.280 4.165 4.217 35,393 +0.08(+1.86%)
Apr 26, 2016 3.983 4.150 3.960 4.140 53,718 +0.31(+7.98%)
Apr 25, 2016 3.810 3.859 3.733 3.834 118,400 +0.04(+1.12%)
Apr 22, 2016 3.720 3.810 3.650 3.792 53,148 +0.19(+5.17%)
Apr 21, 2016 3.710 3.730 3.605 3.605 25,832 -0.10(-2.83%)
Apr 20, 2016 3.770 3.870 3.687 3.710 49,765 -0.06(-1.59%)
Apr 19, 2016 3.660 3.770 3.555 3.770 45,017 +0.25(+7.10%)
Apr 18, 2016 3.150 3.530 3.143 3.520 98,031 +0.12(+3.53%)
Apr 15, 2016 3.410 3.450 3.370 3.400 95,184 -0.06(-1.73%)
Apr 14, 2016 3.630 3.630 3.415 3.460 135,453 -0.17(-4.68%)
Apr 13, 2016 3.650 3.676 3.560 3.630 3,950 -0.17(-4.47%)
Apr 12, 2016 3.425 3.840 3.425 3.800 41,357 +0.42(+12.50%)
Apr 11, 2016 3.421 3.445 3.378 3.378 11,446 +0.03(+1.04%)
Apr 08, 2016 3.364 3.430 3.343 3.343 68,290 +0.13(+4.14%)
Apr 07, 2016 3.540 3.540 3.190 3.210 110,100 -0.32(-9.07%)
Apr 06, 2016 3.372 3.530 3.356 3.530 179,134 +0.18(+5.51%)
Apr 05, 2016 3.390 3.430 3.320 3.346 40,174 -0.10(-3.03%)
Apr 04, 2016 3.650 3.650 3.440 3.450 61,968 -0.24(-6.60%)
Apr 01, 2016 3.910 3.910 3.640 3.694 48,015 -0.37(-9.02%)
Mar 31, 2016 4.204 4.204 4.060 4.060 13,441 -0.11(-2.66%)
Mar 30, 2016 4.180 4.250 4.171 4.171 835 +0.08(+1.98%)
Mar 29, 2016 3.942 4.090 3.942 4.090 10,998 -0.06(-1.37%)
Mar 28, 2016 4.074 4.242 4.074 4.147 5,220 +0.09(+2.17%)
Mar 24, 2016 4.059 4.059 4.059 0 +0.09(+2.24%)
Mar 23, 2016 4.140 4.140 3.940 3.970 29,700 -0.35(-8.08%)
Mar 21, 2016 4.319 4.319 4.319 0 -0.05(-1.14%)
Mar 18, 2016 4.346 4.393 4.339 4.369 31,550 +0.22(+5.43%)
Mar 17, 2016 4.120 4.165 4.120 4.144 24,300 +0.13(+3.34%)
Mar 16, 2016 3.960 4.016 3.899 4.010 3,800 +0.07(+1.78%)
Mar 15, 2016 3.950 3.970 3.849 3.940 18,552 -0.24(-5.74%)
Mar 14, 2016 4.185 4.200 4.050 4.180 7,625 -0.17(-3.87%)
Mar 11, 2016 4.451 4.590 4.338 4.348 20,681 -0.03(-0.72%)
Mar 10, 2016 4.220 4.380 4.210 4.380 6,241 +0.16(+3.74%)
Mar 09, 2016 3.980 4.225 3.980 4.222 12,470 +0.28(+7.06%)
Mar 08, 2016 4.070 4.092 3.943 3.943 4,050 -0.21(-4.96%)
Mar 07, 2016 4.014 4.270 4.014 4.149 44,750 +0.17(+4.25%)
Mar 04, 2016 3.831 4.060 3.831 3.980 13,575 +0.12(+3.21%)
Mar 03, 2016 3.840 3.980 3.840 3.856 16,200 -0.00(-0.09%)
Mar 02, 2016 3.840 3.900 3.789 3.860 4,750 -0.05(-1.28%)
Mar 01, 2016 3.810 4.070 3.810 3.910 61,528 +0.16(+4.27%)
Feb 29, 2016 3.736 3.750 3.670 3.750 77,155 +0.01(+0.27%)
Feb 26, 2016 3.930 3.930 3.700 3.740 24,400 -0.08(-2.09%)
Feb 25, 2016 3.680 3.820 3.680 3.820 8,100 +0.18(+4.95%)
Feb 24, 2016 3.427 3.644 3.400 3.640 4,475 +0.10(+2.82%)
Feb 23, 2016 3.563 3.563 3.508 3.540 39,372 -0.18(-4.84%)
Feb 22, 2016 3.763 3.910 3.711 3.720 37,959 +0.02(+0.54%)
Feb 19, 2016 3.680 3.823 3.680 3.700 3,550 -0.20(-5.06%)
Feb 18, 2016 4.020 4.090 3.871 3.897 6,800 -0.20(-4.95%)
Feb 17, 2016 4.051 4.170 4.051 4.100 86,731 +0.14(+3.54%)
Feb 16, 2016 3.970 3.982 3.920 3.960 27,427 -0.02(-0.50%)
Feb 12, 2016 3.980 3.980 3.980 0 +0.11(+2.84%)
Feb 11, 2016 3.575 4.000 3.570 3.870 11,573 +0.43(+12.50%)
Feb 10, 2016 3.390 3.550 3.350 3.440 24,202 +0.01(+0.29%)
Feb 09, 2016 3.470 3.470 3.395 3.430 20,408 -0.22(-6.03%)
Feb 08, 2016 3.710 3.860 3.560 3.650 41,357 -0.07(-1.78%)
Feb 05, 2016 3.660 3.780 3.640 3.716 24,219 -0.01(-0.37%)
Feb 04, 2016 3.800 3.800 3.633 3.730 25,600 +0.06(+1.63%)
Feb 03, 2016 3.503 3.670 3.340 3.670 29,050 +0.25(+7.26%)
Feb 02, 2016 3.400 3.422 3.290 3.422 25,113 -0.26(-7.02%)
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.