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

Birchcliff Energy (OP: BIREF )

4.340 -0.147 (-3.28%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 4, 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 31, 2019 2.357 2.357 2.320 2.336 9,100 -0.08(-3.45%)
May 30, 2019 2.480 2.499 2.335 2.420 35,400 -0.12(-4.71%)
May 29, 2019 2.413 2.539 2.360 2.539 17,147 +0.10(+4.02%)
May 28, 2019 2.465 2.467 2.441 2.441 43,200 -0.12(-4.66%)
May 24, 2019 2.600 2.600 2.522 2.560 8,000 +0.01(+0.39%)
May 23, 2019 2.670 2.670 2.550 2.550 20,067 -0.21(-7.56%)
May 22, 2019 2.810 2.810 2.744 2.758 7,636 -0.10(-3.52%)
May 21, 2019 2.781 2.859 2.781 2.859 1,237 -0.01(-0.39%)
May 20, 2019 2.710 2.960 2.710 2.870 6,974 -0.01(-0.52%)
May 17, 2019 2.855 2.910 2.855 2.885 19,700 +0.02(+0.87%)
May 16, 2019 2.750 2.915 2.750 2.860 193,499 +0.16(+5.93%)
May 15, 2019 2.629 2.700 2.613 2.700 15,856 +0.07(+2.66%)
May 14, 2019 2.640 2.679 2.630 2.630 10,250 +0.12(+4.82%)
May 13, 2019 2.500 2.509 2.490 2.509 5,595 -0.07(-2.77%)
May 10, 2019 2.544 2.595 2.544 2.580 2,000 -0.01(-0.35%)
May 09, 2019 2.580 2.590 2.571 2.590 2,000 -0.06(-2.26%)
May 08, 2019 2.660 2.660 2.630 2.650 10,220 +0.16(+6.41%)
May 07, 2019 2.460 2.490 2.450 2.490 19,049 +0.00(+0.00%)
May 06, 2019 2.388 2.523 2.388 2.490 48,063 +0.10(+4.04%)
May 03, 2019 2.350 2.399 2.350 2.393 4,100 +0.02(+0.98%)
May 02, 2019 2.410 2.430 2.360 2.370 28,650 -0.12(-4.72%)
May 01, 2019 2.530 2.530 2.487 2.487 34,713 -0.11(-4.33%)
Apr 30, 2019 2.570 2.606 2.560 2.600 16,360 -0.01(-0.38%)
Apr 29, 2019 2.610 2.650 2.607 2.610 3,825 -0.03(-1.10%)
Apr 26, 2019 2.701 2.701 2.610 2.639 30,100 -0.11(-4.07%)
Apr 25, 2019 2.749 2.751 2.740 2.751 4,164 +0.03(+1.14%)
Apr 24, 2019 2.750 2.750 2.720 2.720 21,200 -0.05(-1.77%)
Apr 23, 2019 2.820 2.840 2.750 2.769 28,983 -0.05(-1.63%)
Apr 22, 2019 2.744 2.840 2.744 2.815 80,799 +0.13(+4.67%)
Apr 18, 2019 2.680 2.690 2.680 2.689 3,300 -0.04(-1.48%)
Apr 17, 2019 2.780 2.800 2.730 2.730 32,234 -0.12(-4.04%)
Apr 16, 2019 2.810 2.850 2.800 2.845 3,583 +0.01(+0.21%)
Apr 15, 2019 2.880 2.900 2.821 2.839 8,308 -0.07(-2.38%)
Apr 12, 2019 2.950 2.950 2.893 2.908 6,000 +0.04(+1.33%)
Apr 11, 2019 2.908 2.955 2.870 2.870 55,455 -0.08(-2.71%)
Apr 10, 2019 2.821 2.960 2.821 2.950 13,325 +0.12(+4.24%)
Apr 09, 2019 2.790 2.855 2.784 2.830 18,860 +0.05(+1.69%)
Apr 08, 2019 2.777 2.783 2.744 2.783 50,867 +0.08(+3.08%)
Apr 05, 2019 2.650 2.700 2.650 2.700 8,600 +0.08(+3.05%)
Apr 04, 2019 2.610 2.660 2.610 2.620 54,931 -0.07(-2.57%)
Apr 03, 2019 2.689 2.689 2.689 41 +0.00(+0.00%)
Apr 02, 2019 2.750 2.750 2.680 2.689 32,681 -0.04(-1.65%)
Apr 01, 2019 2.734 2.734 2.734 2.734 1,065 +0.04(+1.64%)
Mar 29, 2019 2.760 2.760 2.680 2.690 5,600 -0.08(-2.89%)
Mar 28, 2019 2.760 2.770 2.750 2.770 9,600 -0.06(-2.12%)
Mar 27, 2019 2.880 2.880 2.780 2.830 16,165 -0.05(-1.74%)
Mar 26, 2019 2.929 2.929 2.880 2.880 96,535 +0.05(+1.77%)
Mar 25, 2019 2.900 2.910 2.830 2.830 10,210 -0.11(-3.74%)
Mar 22, 2019 2.920 2.969 2.865 2.940 31,100 +0.01(+0.51%)
Mar 21, 2019 2.970 2.995 2.925 2.925 34,639 -0.01(-0.34%)
Mar 20, 2019 2.750 2.946 2.750 2.935 13,453 +0.11(+3.72%)
Mar 19, 2019 2.910 2.910 2.821 2.830 8,605 -0.08(-2.92%)
Mar 18, 2019 2.799 2.930 2.799 2.915 32,448 +0.15(+5.39%)
Mar 15, 2019 2.740 2.769 2.740 2.766 2,600 -0.01(-0.26%)
Mar 14, 2019 2.670 2.810 2.670 2.773 39,565 +0.09(+3.49%)
Mar 13, 2019 2.680 2.688 2.660 2.679 11,000 +0.06(+2.27%)
Mar 12, 2019 2.600 2.650 2.600 2.620 2,354 +0.05(+1.95%)
Mar 11, 2019 2.570 2.570 2.570 2.570 750 +0.01(+0.32%)
Mar 08, 2019 2.610 2.610 2.550 2.562 47,200 -0.13(-4.75%)
Mar 07, 2019 2.570 2.689 2.560 2.689 3,790 +0.11(+4.24%)
Mar 06, 2019 2.670 2.670 2.580 2.580 32,155 -0.16(-5.82%)
Mar 04, 2019 2.740 2.740 2.740 0 -0.01(-0.38%)
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.