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 29, 2015 6.270 6.400 6.244 6.400 8,212 +0.23(+3.73%)
May 28, 2015 6.320 6.320 6.170 6.170 3,515 -0.08(-1.31%)
May 27, 2015 6.383 6.383 6.210 6.252 5,901 -0.28(-4.26%)
May 26, 2015 6.600 6.630 6.530 6.530 1,540 -0.20(-2.97%)
May 22, 2015 6.730 6.730 6.730 0 +0.02(+0.30%)
May 21, 2015 6.480 6.760 6.480 6.710 4,950 +0.31(+4.84%)
May 20, 2015 6.510 6.515 6.377 6.400 3,360 +0.10(+1.59%)
May 19, 2015 6.706 6.706 6.300 6.300 27,446 -0.41(-6.11%)
May 18, 2015 6.710 6.710 6.710 6.710 1,000 +0.00(+0.00%)
May 15, 2015 6.700 6.780 6.700 6.710 16,850 -0.02(-0.30%)
May 14, 2015 7.190 7.250 6.730 6.730 3,675 -0.16(-2.32%)
May 13, 2015 6.799 6.890 6.799 6.890 13,290 +0.07(+1.07%)
May 12, 2015 6.970 7.128 6.817 6.817 33,615 +0.07(+0.99%)
May 11, 2015 6.780 6.810 6.717 6.750 16,240 -0.14(-2.03%)
May 08, 2015 6.481 6.890 6.473 6.890 13,270 +0.52(+8.16%)
May 07, 2015 6.840 6.869 6.370 6.370 13,320 -0.49(-7.14%)
May 06, 2015 7.130 7.210 6.820 6.860 40,578 -0.52(-7.01%)
May 05, 2015 7.700 7.719 7.330 7.377 38,781 -0.16(-2.16%)
May 04, 2015 7.400 7.560 7.400 7.540 13,294 +0.15(+2.03%)
May 01, 2015 7.100 7.390 7.100 7.390 13,840 +0.27(+3.79%)
Apr 30, 2015 6.980 7.131 6.810 7.120 40,362 +0.04(+0.56%)
Apr 29, 2015 6.900 7.175 6.900 7.080 49,411 +0.27(+3.96%)
Apr 28, 2015 6.730 6.910 6.730 6.810 36,918 +0.14(+2.10%)
Apr 27, 2015 6.640 6.710 6.630 6.670 59,951 +0.02(+0.30%)
Apr 24, 2015 6.582 6.660 6.582 6.650 19,780 -0.10(-1.48%)
Apr 23, 2015 6.440 6.800 6.440 6.750 4,080 +0.30(+4.65%)
Apr 22, 2015 6.520 6.544 6.440 6.450 24,380 -0.04(-0.62%)
Apr 21, 2015 6.480 6.526 6.447 6.490 23,780 -0.08(-1.22%)
Apr 20, 2015 6.590 6.740 6.560 6.570 24,651 +0.01(+0.15%)
Apr 17, 2015 6.497 6.626 6.477 6.560 27,180 +0.01(+0.15%)
Apr 16, 2015 6.320 6.759 6.280 6.550 26,154 +0.26(+4.11%)
Apr 15, 2015 5.794 6.300 5.794 6.291 75,485 +0.54(+9.41%)
Apr 14, 2015 5.822 5.830 5.750 5.750 8,676 +0.13(+2.31%)
Apr 13, 2015 5.740 5.756 5.620 5.620 7,900 -0.02(-0.35%)
Apr 10, 2015 5.772 5.804 5.580 5.640 9,499 -0.12(-2.08%)
Apr 09, 2015 5.805 5.813 5.740 5.760 3,439 -0.01(-0.24%)
Apr 08, 2015 5.890 5.890 5.650 5.774 20,001 -0.16(-2.63%)
Apr 07, 2015 5.775 6.045 5.775 5.930 9,885 +0.33(+5.99%)
Apr 06, 2015 5.511 5.640 5.511 5.595 7,050 +0.15(+2.85%)
Apr 02, 2015 5.440 5.440 5.440 0 +0.08(+1.50%)
Apr 01, 2015 5.400 5.400 5.250 5.360 4,914 -0.02(-0.34%)
Mar 31, 2015 5.303 5.382 5.291 5.378 8,035 +0.03(+0.52%)
Mar 30, 2015 5.460 5.524 5.343 5.350 21,822 -0.13(-2.37%)
Mar 27, 2015 5.468 5.550 5.360 5.480 131,526 -0.06(-1.08%)
Mar 26, 2015 5.510 5.580 5.410 5.540 146,150 +0.13(+2.40%)
Mar 25, 2015 5.335 5.430 5.310 5.410 35,970 +0.17(+3.32%)
Mar 24, 2015 5.249 5.260 5.160 5.236 185,263 -0.12(-2.31%)
Mar 23, 2015 5.343 5.500 5.343 5.360 16,519 +0.13(+2.41%)
Mar 20, 2015 5.269 5.400 5.210 5.234 66,021 +0.13(+2.63%)
Mar 19, 2015 5.360 5.520 5.097 5.100 109,580 -0.42(-7.68%)
Mar 18, 2015 4.998 5.544 4.945 5.524 87,156 +0.47(+9.35%)
Mar 17, 2015 4.749 5.070 4.737 5.052 61,500 +0.26(+5.46%)
Mar 16, 2015 4.770 4.790 4.700 4.790 61,354 -0.05(-0.97%)
Mar 13, 2015 4.920 4.920 4.730 4.837 43,344 -0.07(-1.40%)
Mar 12, 2015 4.942 4.960 4.906 4.906 10,727 -0.07(-1.47%)
Mar 11, 2015 4.950 4.990 4.937 4.979 16,800 +0.03(+0.59%)
Mar 10, 2015 5.010 5.051 4.950 4.950 35,500 -0.10(-1.90%)
Mar 09, 2015 5.310 5.330 5.020 5.046 32,542 -0.35(-6.56%)
Mar 06, 2015 5.550 5.550 5.351 5.400 11,500 -0.18(-3.26%)
Mar 05, 2015 5.553 5.590 5.550 5.582 10,549 -0.06(-1.03%)
Mar 04, 2015 5.640 5.380 5.640 18,525 +0.11(+1.99%)
Mar 03, 2015 5.470 5.470 5.458 5.530 27,823 +0.11(+2.03%)
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.