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 28, 2021 2.863 2.872 2.831 2.860 6,840 +0.04(+1.42%)
May 27, 2021 2.792 2.844 2.781 2.820 43,553 +0.05(+1.81%)
May 26, 2021 2.740 2.770 2.730 2.770 37,876 +0.02(+0.62%)
May 25, 2021 2.809 2.850 2.745 2.753 16,233 -0.15(-5.07%)
May 24, 2021 2.550 3.000 2.550 2.900 14,126 +0.07(+2.37%)
May 21, 2021 2.862 2.862 2.825 2.833 4,309 -0.01(-0.25%)
May 20, 2021 2.845 2.868 2.810 2.840 37,876 -0.06(-2.07%)
May 19, 2021 2.740 3.000 2.740 2.900 46,574 -0.08(-2.68%)
May 18, 2021 2.966 3.010 2.900 2.980 56,104 +0.01(+0.26%)
May 17, 2021 2.778 2.981 2.765 2.972 27,263 +0.20(+7.30%)
May 14, 2021 2.747 2.770 2.700 2.770 57,933 +0.10(+3.75%)
May 13, 2021 2.970 2.970 2.620 2.670 83,368 -0.11(-3.96%)
May 12, 2021 2.560 2.885 2.560 2.780 90,208 +0.06(+2.17%)
May 11, 2021 2.700 2.773 2.680 2.721 87,358 -0.06(-2.12%)
May 10, 2021 2.900 2.920 2.780 2.780 83,813 -0.06(-2.17%)
May 07, 2021 2.709 2.860 2.706 2.842 76,300 +0.12(+4.30%)
May 06, 2021 2.630 2.730 2.630 2.724 25,980 +0.07(+2.81%)
May 05, 2021 2.500 2.749 2.500 2.650 21,115 +0.02(+0.76%)
May 04, 2021 2.580 2.630 2.567 2.630 43,318 +0.06(+2.33%)
May 03, 2021 2.590 2.599 2.570 2.570 40,459 +0.03(+1.21%)
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%)
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.