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

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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, 2021 2.530 2.550 2.500 2.539 13,200 -0.00(-0.02%)
Apr 29, 2021 2.500 2.707 2.500 2.540 109,519 +0.01(+0.40%)
Apr 28, 2021 2.400 2.559 2.400 2.530 82,290 +0.07(+2.85%)
Apr 27, 2021 2.500 2.500 2.430 2.460 148,842 -0.04(-1.60%)
Apr 26, 2021 2.420 2.500 2.410 2.500 149,930 +0.08(+3.43%)
Apr 23, 2021 2.344 2.440 2.340 2.417 43,700 +0.08(+3.29%)
Apr 22, 2021 2.414 2.414 2.275 2.340 27,758 -0.07(-2.89%)
Apr 21, 2021 2.300 2.410 2.300 2.410 20,350 +0.11(+4.90%)
Apr 20, 2021 2.340 2.349 2.290 2.297 69,859 -0.03(-1.41%)
Apr 19, 2021 2.289 2.330 2.270 2.330 15,388 +0.04(+1.79%)
Apr 16, 2021 2.240 2.310 2.230 2.289 36,700 +0.05(+2.32%)
Apr 15, 2021 2.200 2.250 2.200 2.237 146,128 +0.09(+4.05%)
Apr 14, 2021 2.098 2.150 2.060 2.150 68,577 +0.10(+4.88%)
Apr 13, 2021 2.000 2.079 2.000 2.050 24,977 -0.03(-1.42%)
Apr 12, 2021 2.150 2.150 2.060 2.079 37,559 -0.03(-1.43%)
Apr 09, 2021 2.140 2.140 2.090 2.110 100,200 -0.02(-0.95%)
Apr 08, 2021 2.270 2.270 2.100 2.130 63,486 -0.02(-0.78%)
Apr 07, 2021 2.150 2.189 2.134 2.147 25,875 -0.02(-1.07%)
Apr 06, 2021 2.170 2.239 2.150 2.170 174,150 -0.01(-0.46%)
Apr 05, 2021 2.260 2.260 2.150 2.180 138,367 -0.06(-2.81%)
Apr 01, 2021 2.110 2.243 2.110 2.243 238,600 +0.14(+6.86%)
Mar 31, 2021 2.116 2.120 2.060 2.099 104,005 +0.00(+0.01%)
Mar 30, 2021 2.088 2.130 2.083 2.099 9,532 -0.01(-0.54%)
Mar 29, 2021 2.190 2.190 2.078 2.110 33,437 -0.08(-3.53%)
Mar 26, 2021 2.120 2.187 2.103 2.187 49,200 +0.08(+3.69%)
Mar 25, 2021 2.170 2.170 2.012 2.109 26,815 -0.00(-0.03%)
Mar 24, 2021 2.150 2.178 2.100 2.110 59,320 +0.01(+0.52%)
Mar 23, 2021 2.250 2.250 2.090 2.099 97,161 -0.17(-7.53%)
Mar 22, 2021 2.180 2.300 2.180 2.270 87,562 -0.04(-1.73%)
Mar 19, 2021 2.200 2.320 2.172 2.310 85,100 +0.12(+5.48%)
Mar 18, 2021 2.280 2.318 2.190 2.190 96,791 -0.15(-6.53%)
Mar 17, 2021 2.190 2.430 2.190 2.343 123,935 +0.00(+0.13%)
Mar 16, 2021 2.456 2.456 2.310 2.340 142,817 -0.07(-2.90%)
Mar 15, 2021 2.500 2.530 2.390 2.410 43,722 -0.08(-3.22%)
Mar 12, 2021 2.560 2.560 2.470 2.490 97,100 -0.10(-4.04%)
Mar 11, 2021 2.700 2.700 2.520 2.595 139,827 +0.09(+3.80%)
Mar 10, 2021 2.400 2.500 2.373 2.500 80,631 +0.10(+4.17%)
Mar 09, 2021 2.335 2.400 2.335 2.400 40,191 +0.09(+3.90%)
Mar 08, 2021 2.350 2.400 2.270 2.310 41,865 -0.07(-2.90%)
Mar 05, 2021 2.420 2.420 2.292 2.379 58,600 +0.04(+1.67%)
Mar 04, 2021 2.250 2.448 2.250 2.340 91,547 -0.02(-0.85%)
Mar 03, 2021 2.340 2.420 2.280 2.360 19,093 +0.08(+3.38%)
Mar 02, 2021 2.370 2.380 2.265 2.283 113,453 -0.05(-2.02%)
Mar 01, 2021 2.367 2.420 2.230 2.330 84,984 -0.01(-0.44%)
Feb 26, 2021 2.443 2.443 2.300 2.340 129,800 -0.09(-3.81%)
Feb 25, 2021 2.630 2.630 2.410 2.433 140,037 -0.20(-7.49%)
Feb 24, 2021 2.530 2.650 2.530 2.630 160,546 +0.08(+3.14%)
Feb 23, 2021 2.431 2.550 2.370 2.550 73,312 +0.04(+1.59%)
Feb 22, 2021 2.452 2.530 2.410 2.510 152,632 +0.01(+0.42%)
Feb 19, 2021 2.290 2.516 2.290 2.500 107,400 +0.06(+2.44%)
Feb 18, 2021 2.562 2.562 2.412 2.440 87,900 -0.14(-5.43%)
Feb 17, 2021 2.620 2.708 2.500 2.580 120,866 -0.08(-3.01%)
Feb 16, 2021 2.750 2.750 2.600 2.660 333,501 +0.11(+4.31%)
Feb 12, 2021 2.370 2.550 2.310 2.550 118,000 +0.16(+6.69%)
Feb 11, 2021 2.160 2.580 2.150 2.390 385,366 +0.27(+12.74%)
Feb 10, 2021 2.150 2.180 2.080 2.120 80,278 -0.01(-0.46%)
Feb 09, 2021 2.200 2.200 2.050 2.130 182,005 +0.02(+0.87%)
Feb 08, 2021 1.970 2.150 1.970 2.112 169,412 +0.18(+9.41%)
Feb 05, 2021 1.830 2.000 1.830 1.930 189,900 +0.04(+2.12%)
Feb 04, 2021 1.860 1.900 1.810 1.890 87,748 +0.03(+1.89%)
Feb 03, 2021 1.680 1.870 1.680 1.855 219,482 +0.05(+3.06%)
Feb 02, 2021 1.910 1.960 1.740 1.800 91,042 -0.01(-0.55%)
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.