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

Birchcliff Energy (OP: BIREF )

4.367 -0.053 (-1.19%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 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, 2012 5.924 6.004 5.869 6.004 103,800 -0.10(-1.57%)
May 30, 2012 6.280 6.280 6.100 6.100 8,000 -0.21(-3.33%)
May 29, 2012 6.227 6.411 6.227 6.310 10,000 +0.25(+4.19%)
May 25, 2012 5.997 6.151 5.997 6.056 43,100 +0.06(+1.04%)
May 24, 2012 5.988 6.049 5.937 5.994 10,300 +0.03(+0.50%)
May 23, 2012 5.878 5.964 5.833 5.964 4,900 -0.18(-2.94%)
May 22, 2012 5.888 6.165 5.888 6.144 15,600 +0.25(+4.21%)
May 18, 2012 5.896 5.896 5.896 0 -0.08(-1.27%)
May 17, 2012 6.063 6.063 5.827 5.972 28,200 -0.24(-3.79%)
May 16, 2012 6.131 6.341 6.110 6.207 9,300 -0.00(-0.04%)
May 15, 2012 6.266 6.266 6.142 6.210 3,000 +0.01(+0.18%)
May 14, 2012 6.287 6.369 6.199 6.199 11,000 -0.29(-4.42%)
May 11, 2012 6.693 6.800 6.479 6.486 40,600 -0.25(-3.67%)
May 10, 2012 6.829 6.837 6.673 6.733 22,300 +0.08(+1.20%)
May 09, 2012 6.535 6.653 6.486 6.653 4,800 +0.07(+1.00%)
May 08, 2012 6.480 6.587 6.265 6.587 25,600 -0.13(-1.92%)
May 07, 2012 6.599 6.716 6.599 6.716 8,600 +0.13(+1.93%)
May 04, 2012 6.547 6.645 6.407 6.589 56,117 -0.25(-3.72%)
May 03, 2012 6.848 6.896 6.784 6.843 52,700 +0.00(+0.04%)
May 02, 2012 7.044 7.044 6.802 6.841 36,000 -0.31(-4.30%)
May 01, 2012 6.910 7.404 6.882 7.149 93,100 +0.30(+4.42%)
Apr 30, 2012 6.300 6.846 6.284 6.846 26,200 +0.50(+7.88%)
Apr 27, 2012 6.489 6.530 6.346 6.346 21,300 -0.18(-2.83%)
Apr 26, 2012 6.115 6.599 6.115 6.530 16,600 +0.56(+9.37%)
Apr 25, 2012 5.928 5.971 5.928 5.971 3,800 +0.11(+1.79%)
Apr 24, 2012 6.024 6.056 5.831 5.866 43,600 -0.14(-2.38%)
Apr 23, 2012 5.839 6.089 5.839 6.009 84,000 -0.05(-0.91%)
Apr 20, 2012 5.960 6.094 5.912 6.064 128,300 +0.27(+4.59%)
Apr 19, 2012 6.332 6.332 5.798 5.798 94,000 -0.49(-7.85%)
Apr 18, 2012 6.474 6.486 6.292 6.292 9,400 -0.01(-0.13%)
Apr 17, 2012 6.451 6.451 6.300 6.300 5,400 +0.00(+0.00%)
Apr 16, 2012 6.469 6.469 6.265 6.300 6,000 -0.11(-1.75%)
Apr 13, 2012 6.485 6.616 6.412 6.412 29,000 -0.24(-3.55%)
Apr 12, 2012 6.237 6.672 6.237 6.648 48,500 +0.42(+6.78%)
Apr 11, 2012 6.381 6.381 6.226 6.226 8,800 +0.02(+0.29%)
Apr 10, 2012 6.466 6.466 6.199 6.208 141,800 -0.31(-4.80%)
Apr 09, 2012 6.706 6.751 6.449 6.521 77,200 -0.25(-3.76%)
Apr 05, 2012 6.797 7.013 6.736 6.776 38,800 +0.03(+0.49%)
Apr 04, 2012 7.052 7.056 6.693 6.743 89,700 -0.41(-5.77%)
Apr 03, 2012 7.348 7.348 6.937 7.156 76,400 -0.18(-2.51%)
Apr 02, 2012 7.305 7.359 7.124 7.340 74,300 +0.06(+0.85%)
Mar 30, 2012 7.059 7.278 6.961 7.278 99,400 +0.22(+3.06%)
Mar 29, 2012 7.752 7.755 6.598 7.062 423,050 -1.79(-20.20%)
Mar 28, 2012 8.937 9.024 8.850 8.850 16,100 -0.19(-2.06%)
Mar 27, 2012 9.217 9.242 8.995 9.036 42,800 -0.21(-2.24%)
Mar 26, 2012 9.085 9.313 9.069 9.243 48,100 +0.20(+2.26%)
Mar 23, 2012 8.970 9.098 8.950 9.039 20,500 +0.04(+0.41%)
Mar 22, 2012 9.023 9.075 8.615 9.002 324,838 -0.16(-1.73%)
Mar 21, 2012 9.383 9.383 9.078 9.161 38,100 -0.28(-2.97%)
Mar 20, 2012 9.658 9.679 9.326 9.441 45,200 -0.27(-2.78%)
Mar 19, 2012 9.924 9.924 9.643 9.711 43,400 -0.26(-2.61%)
Mar 16, 2012 9.795 9.971 9.648 9.971 16,200 +0.52(+5.45%)
Mar 15, 2012 9.883 9.883 9.456 9.456 41,000 -0.48(-4.85%)
Mar 14, 2012 9.989 10.02 9.837 9.938 23,600 -0.35(-3.41%)
Mar 13, 2012 10.14 10.34 10.10 10.29 25,800 +0.19(+1.86%)
Mar 12, 2012 10.49 10.49 10.05 10.10 10,000 -0.55(-5.16%)
Mar 09, 2012 10.71 10.73 10.65 10.65 7,300 -0.04(-0.33%)
Mar 08, 2012 10.70 10.81 10.68 10.68 5,901 +0.13(+1.23%)
Mar 07, 2012 10.60 10.60 10.53 10.55 5,000 +0.05(+0.49%)
Mar 06, 2012 10.88 10.88 10.50 10.50 13,100 -0.53(-4.81%)
Mar 05, 2012 11.34 11.34 11.03 11.03 17,500 -0.40(-3.51%)
Mar 02, 2012 11.42 11.47 11.40 11.44 8,700 -0.02(-0.14%)
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.