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

Birchcliff Energy (OP: BIREF )

4.370 UNCHANGED
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, 2018 3.595 3.640 3.559 3.640 18,906 +0.08(+2.25%)
Apr 27, 2018 3.530 3.608 3.520 3.560 25,985 +0.02(+0.69%)
Apr 26, 2018 3.550 3.600 3.520 3.536 10,700 +0.01(+0.42%)
Apr 25, 2018 3.500 3.521 3.430 3.521 27,962 +0.04(+1.18%)
Apr 24, 2018 3.500 3.550 3.400 3.480 93,810 +0.10(+3.00%)
Apr 23, 2018 3.149 3.389 3.149 3.379 23,800 +0.18(+5.52%)
Apr 20, 2018 3.250 3.250 3.183 3.202 14,237 -0.13(-3.85%)
Apr 19, 2018 3.469 3.470 3.290 3.330 43,661 -0.10(-2.92%)
Apr 18, 2018 3.430 3.450 3.370 3.430 37,333 +0.06(+1.90%)
Apr 17, 2018 3.290 3.378 3.205 3.366 18,191 +0.07(+2.00%)
Apr 16, 2018 3.422 3.422 3.300 3.300 10,626 -0.09(-2.62%)
Apr 13, 2018 3.480 3.480 3.350 3.389 18,232 -0.03(-0.91%)
Apr 12, 2018 3.360 3.426 3.330 3.420 17,098 +0.04(+1.18%)
Apr 11, 2018 3.480 3.510 3.380 3.380 46,879 -0.03(-1.01%)
Apr 10, 2018 3.310 3.450 3.302 3.414 137,840 +0.19(+6.04%)
Apr 09, 2018 3.277 3.330 3.200 3.220 9,334 -0.03(-0.92%)
Apr 06, 2018 3.161 3.340 3.161 3.250 33,300 -0.01(-0.31%)
Apr 05, 2018 3.121 3.268 3.121 3.260 144,334 +0.21(+6.89%)
Apr 04, 2018 2.990 3.075 2.990 3.050 24,351 -0.03(-0.97%)
Apr 03, 2018 2.900 3.089 2.880 3.080 56,679 +0.21(+7.19%)
Apr 02, 2018 2.880 2.906 2.830 2.873 24,712 -0.05(-1.57%)
Mar 29, 2018 2.919 2.919 2.919 0 +0.08(+2.79%)
Mar 28, 2018 2.900 2.900 2.820 2.840 29,109 -0.13(-4.24%)
Mar 27, 2018 3.070 3.140 2.921 2.966 20,782 -0.05(-1.80%)
Mar 26, 2018 2.974 3.036 2.970 3.020 48,299 +0.12(+4.14%)
Mar 23, 2018 2.957 2.997 2.880 2.900 43,450 +0.02(+0.86%)
Mar 22, 2018 2.977 2.993 2.840 2.875 109,070 -0.06(-1.97%)
Mar 21, 2018 2.815 2.948 2.770 2.933 696,178 +0.21(+7.82%)
Mar 20, 2018 2.557 2.750 2.557 2.720 1,295,505 +0.18(+7.25%)
Mar 19, 2018 2.610 2.651 2.536 2.536 45,554 -0.06(-2.45%)
Mar 16, 2018 2.398 2.624 2.390 2.600 98,297 +0.18(+7.44%)
Mar 15, 2018 2.400 2.440 2.400 2.420 7,150 +0.03(+1.26%)
Mar 14, 2018 2.400 2.407 2.360 2.390 10,953 -0.02(-0.83%)
Mar 13, 2018 2.357 2.430 2.357 2.410 12,962 +0.02(+0.86%)
Mar 12, 2018 2.373 2.400 2.327 2.389 48,561 +0.02(+0.82%)
Mar 09, 2018 2.307 2.431 2.303 2.370 38,417 +0.08(+3.54%)
Mar 08, 2018 2.289 2.307 2.245 2.289 68,569 +0.04(+1.78%)
Mar 07, 2018 2.317 2.320 2.238 2.249 114,555 -0.11(-4.70%)
Mar 06, 2018 2.430 2.430 2.360 2.360 9,195 -0.07(-2.88%)
Mar 05, 2018 2.366 2.439 2.344 2.430 16,183 +0.05(+2.25%)
Mar 02, 2018 2.300 2.400 2.278 2.377 30,870 +0.06(+2.51%)
Mar 01, 2018 2.390 2.410 2.318 2.318 172,444 -0.09(-3.60%)
Feb 28, 2018 2.499 2.499 2.400 2.405 332,489 -0.10(-3.81%)
Feb 27, 2018 2.600 2.600 2.500 2.500 11,803 -0.18(-6.68%)
Feb 26, 2018 2.740 2.740 2.670 2.679 68,028 -0.07(-2.42%)
Feb 23, 2018 2.750 2.750 2.730 2.745 15,750 +0.03(+0.93%)
Feb 22, 2018 2.660 2.750 2.660 2.720 53,199 +0.04(+1.49%)
Feb 21, 2018 2.550 2.710 2.550 2.680 42,428 +0.15(+5.93%)
Feb 20, 2018 2.500 2.590 2.461 2.530 67,234 +0.07(+2.85%)
Feb 16, 2018 2.460 2.460 2.460 0 -0.01(-0.45%)
Feb 15, 2018 2.568 2.568 2.350 2.471 51,840 -0.12(-4.59%)
Feb 14, 2018 2.419 2.617 2.381 2.590 396,180 +0.09(+3.75%)
Feb 13, 2018 2.650 2.650 2.486 2.496 271,862 -0.13(-4.86%)
Feb 12, 2018 2.460 2.680 2.460 2.624 36,835 +0.16(+6.66%)
Feb 09, 2018 2.515 2.546 2.349 2.460 116,870 -0.08(-3.30%)
Feb 08, 2018 2.600 2.667 2.544 2.544 123,381 -0.04(-1.74%)
Feb 07, 2018 2.647 2.649 2.494 2.589 70,785 -0.07(-2.61%)
Feb 06, 2018 2.630 2.759 2.614 2.659 39,211 -0.09(-3.33%)
Feb 05, 2018 2.650 2.779 2.583 2.750 11,301 +0.03(+1.10%)
Feb 02, 2018 2.661 2.722 2.660 2.720 33,140 -0.04(-1.45%)
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.