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

Birchcliff Energy (OP: BIREF )

4.487 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM 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 (%)
May 30, 2008 11.81 12.14 12.06 12.14 7,600 +0.33(+2.84%)
May 29, 2008 11.81 12.17 11.79 11.81 17,600 -0.39(-3.18%)
May 28, 2008 12.19 12.26 11.96 12.19 12,000 -0.05(-0.43%)
May 27, 2008 12.82 12.64 12.25 12.25 7,100 -0.57(-4.44%)
May 26, 2008 12.82 12.89 12.77 12.82 11,100 +0.00(+0.00%)
May 23, 2008 12.82 12.89 12.77 12.82 11,100 +0.13(+1.04%)
May 22, 2008 12.69 12.72 12.56 12.69 9,900 -0.20(-1.59%)
May 21, 2008 12.89 13.20 12.75 12.89 5,100 -0.23(-1.75%)
May 20, 2008 13.12 13.13 12.95 13.12 36,265 +0.35(+2.77%)
May 19, 2008 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
May 16, 2008 12.77 13.07 12.77 12.77 13,800 +0.12(+0.99%)
May 15, 2008 12.64 13.26 12.53 12.64 26,800 -0.48(-3.67%)
May 14, 2008 13.12 13.37 12.83 13.12 36,300 +0.82(+6.69%)
May 13, 2008 12.30 12.30 12.07 12.30 11,300 +0.14(+1.19%)
May 12, 2008 12.15 12.39 11.79 12.15 44,000 +0.30(+2.55%)
May 09, 2008 10.64 11.85 10.55 11.85 30,400 +1.21(+11.40%)
May 08, 2008 10.64 10.74 10.59 10.64 20,500 -0.25(-2.34%)
May 07, 2008 10.89 10.92 10.75 10.89 14,950 +0.06(+0.54%)
May 06, 2008 10.84 11.04 10.76 10.84 7,800 +0.09(+0.81%)
May 05, 2008 10.75 10.87 10.74 10.75 3,700 +0.20(+1.93%)
May 02, 2008 10.62 10.70 10.50 10.55 20,700 -0.07(-0.69%)
May 01, 2008 10.62 10.74 10.15 10.62 65,200 -0.29(-2.68%)
Apr 30, 2008 10.91 11.03 10.84 10.91 6,400 -0.03(-0.28%)
Apr 29, 2008 10.94 11.18 10.83 10.94 9,100 -0.23(-2.06%)
Apr 28, 2008 11.17 11.35 11.10 11.17 21,800 +0.08(+0.77%)
Apr 25, 2008 10.87 11.15 11.04 11.09 9,700 +0.22(+2.01%)
Apr 24, 2008 10.87 11.09 10.69 10.87 12,000 -0.25(-2.27%)
Apr 23, 2008 11.12 11.82 10.94 11.12 131,000 -0.81(-6.79%)
Apr 22, 2008 11.93 12.32 11.93 11.93 33,000 -0.26(-2.15%)
Apr 21, 2008 12.19 12.36 12.05 12.19 279,400 +0.95(+8.46%)
Apr 18, 2008 11.24 11.39 11.24 11.24 14,400 +0.00(+0.02%)
Apr 17, 2008 11.24 11.50 11.24 11.24 3,900 -0.28(-2.42%)
Apr 16, 2008 11.52 11.52 11.02 11.52 6,600 +0.84(+7.89%)
Apr 15, 2008 10.68 10.68 10.51 10.68 5,000 +0.40(+3.85%)
Apr 14, 2008 10.05 10.38 10.26 10.28 5,300 +0.24(+2.35%)
Apr 11, 2008 10.15 10.05 10.05 10.05 1,800 -0.10(-1.02%)
Apr 10, 2008 10.15 10.28 10.14 10.15 10,700 -0.11(-1.09%)
Apr 09, 2008 10.26 10.26 9.874 10.26 13,200 +0.38(+3.88%)
Apr 08, 2008 9.701 9.947 9.779 9.879 27,500 +0.18(+1.83%)
Apr 07, 2008 9.701 9.995 9.701 9.701 16,190 +0.05(+0.51%)
Apr 04, 2008 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Apr 03, 2008 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Apr 02, 2008 9.401 9.651 9.612 9.651 7,000 +0.25(+2.67%)
Apr 01, 2008 9.415 9.401 9.396 9.401 800 -0.01(-0.16%)
Mar 31, 2008 9.415 9.423 9.385 9.415 13,800 -0.33(-3.40%)
Mar 28, 2008 9.747 9.747 9.747 9.747 0 +0.00(+0.00%)
Mar 27, 2008 9.540 9.747 9.747 9.747 1,000 +0.21(+2.17%)
Mar 26, 2008 8.832 9.540 8.968 9.540 8,000 +0.97(+11.29%)
Mar 25, 2008 0.8318 8.572 8.572 8.572 400 +0.00(+0.00%)
Mar 24, 2008 8.430 8.728 8.562 8.572 2,000 +0.14(+1.68%)
Mar 21, 2008 8.430 8.430 8.018 8.430 41,700 +0.00(+0.00%)
Mar 20, 2008 8.430 8.430 8.018 8.430 41,700 -0.41(-4.66%)
Mar 19, 2008 8.842 9.085 8.842 8.842 900 -0.32(-3.53%)
Mar 18, 2008 8.965 9.211 9.165 9.166 5,200 +0.20(+2.24%)
Mar 17, 2008 8.965 9.839 8.806 8.965 25,600 -1.21(-11.94%)
Mar 14, 2008 10.18 10.31 10.18 10.18 600 +0.00(+0.00%)
Mar 13, 2008 10.11 10.19 10.01 10.18 10,000 +0.07(+0.71%)
Mar 12, 2008 10.11 10.11 10.11 10.11 2,100 +0.52(+5.46%)
Mar 11, 2008 9.585 9.585 9.585 9.585 200 +0.09(+0.91%)
Mar 10, 2008 9.499 9.545 9.481 9.499 21,500 -0.14(-1.48%)
Mar 07, 2008 9.642 9.899 9.642 9.642 8,000 -0.61(-5.98%)
Mar 06, 2008 9.781 10.26 10.15 10.26 2,900 +0.47(+4.85%)
Mar 05, 2008 9.520 9.781 9.659 9.781 1,400 +0.26(+2.74%)
Mar 04, 2008 9.520 9.579 9.490 9.520 33,400 -0.15(-1.55%)
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.