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 08, 2023 5.940 6.000 5.830 5.854 4,615 +0.02(+0.40%)
May 05, 2023 5.810 5.840 5.793 5.830 7,923 +0.19(+3.37%)
May 04, 2023 5.640 5.660 5.548 5.640 18,833 +0.04(+0.71%)
May 03, 2023 5.530 5.630 5.480 5.600 124,737 -0.07(-1.23%)
May 02, 2023 5.920 5.920 5.580 5.670 129,963 -0.27(-4.55%)
May 01, 2023 5.990 6.018 5.915 5.940 78,757 -0.13(-2.08%)
Apr 28, 2023 5.840 6.066 5.840 6.066 85,624 +0.25(+4.21%)
Apr 27, 2023 5.840 5.880 5.770 5.821 11,579 -0.02(-0.29%)
Apr 26, 2023 5.870 5.920 5.800 5.838 32,456 -0.09(-1.55%)
Apr 25, 2023 6.020 6.020 5.884 5.930 21,204 -0.13(-2.15%)
Apr 24, 2023 5.980 6.070 5.980 6.060 5,497 +0.12(+2.02%)
Apr 21, 2023 5.870 5.952 5.870 5.940 40,648 +0.02(+0.34%)
Apr 20, 2023 6.035 6.074 5.917 5.920 22,638 -0.18(-2.95%)
Apr 19, 2023 6.050 6.100 5.980 6.100 28,453 -0.02(-0.33%)
Apr 18, 2023 6.150 6.150 5.971 6.120 21,040 -0.02(-0.33%)
Apr 17, 2023 6.196 6.196 6.138 6.140 19,353 -0.00(-0.05%)
Apr 14, 2023 6.130 6.204 6.050 6.143 11,658 +0.02(+0.34%)
Apr 13, 2023 6.000 6.127 6.000 6.122 14,069 +0.10(+1.69%)
Apr 12, 2023 6.060 6.120 6.010 6.020 57,424 -0.03(-0.53%)
Apr 11, 2023 5.940 6.060 5.940 6.052 53,524 +0.08(+1.37%)
Apr 10, 2023 5.900 6.040 5.900 5.970 17,800 +0.10(+1.70%)
Apr 06, 2023 6.000 6.000 5.805 5.870 28,481 -0.06(-1.01%)
Apr 05, 2023 5.857 5.930 5.800 5.930 20,149 +0.08(+1.37%)
Apr 04, 2023 5.970 5.970 5.740 5.850 21,805 -0.05(-0.90%)
Apr 03, 2023 5.635 5.947 5.635 5.903 65,908 +0.25(+4.48%)
Mar 31, 2023 5.670 5.770 5.520 5.650 43,160 +0.06(+1.13%)
Mar 30, 2023 5.670 5.680 5.530 5.587 51,489 -0.04(-0.76%)
Mar 29, 2023 5.700 5.710 5.600 5.630 16,534 -0.11(-1.92%)
Mar 28, 2023 5.681 5.755 5.660 5.740 36,126 +0.03(+0.53%)
Mar 27, 2023 5.650 5.730 5.540 5.710 47,453 +0.09(+1.60%)
Mar 24, 2023 5.550 5.630 5.500 5.620 26,033 -0.08(-1.40%)
Mar 23, 2023 5.940 5.940 5.630 5.700 31,341 -0.15(-2.56%)
Mar 22, 2023 6.250 6.250 5.850 5.850 25,786 -0.22(-3.62%)
Mar 21, 2023 6.000 6.120 5.940 6.070 35,583 +0.16(+2.74%)
Mar 20, 2023 5.770 5.930 5.730 5.908 25,594 +0.19(+3.29%)
Mar 17, 2023 5.710 5.800 5.634 5.720 60,425 -0.00(-0.01%)
Mar 16, 2023 5.705 5.800 5.600 5.721 84,319 -0.08(-1.37%)
Mar 15, 2023 6.040 6.040 5.688 5.800 70,976 -0.35(-5.69%)
Mar 14, 2023 6.200 6.300 6.100 6.150 25,237 -0.15(-2.38%)
Mar 13, 2023 6.100 6.303 6.050 6.300 137,786 +0.09(+1.45%)
Mar 10, 2023 6.270 6.380 6.210 6.210 7,784 -0.17(-2.69%)
Mar 09, 2023 6.600 6.640 6.382 6.382 56,952 +0.02(+0.34%)
Mar 08, 2023 6.200 6.360 6.200 6.360 43,629 +0.12(+1.92%)
Mar 07, 2023 6.250 6.280 6.230 6.240 3,750 -0.07(-1.11%)
Mar 06, 2023 6.341 6.390 6.297 6.310 35,647 -0.13(-2.02%)
Mar 03, 2023 6.258 6.460 6.258 6.440 32,248 +0.08(+1.26%)
Mar 02, 2023 6.295 6.370 6.251 6.360 15,686 +0.07(+1.11%)
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.