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

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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 (%)
Jun 30, 2009 5.175 5.210 5.112 5.168 6,700 -0.06(-1.19%)
Jun 26, 2009 5.228 5.230 5.228 5.230 4,500 +0.14(+2.68%)
Jun 25, 2009 5.071 5.093 5.071 5.093 2,500 +0.16(+3.22%)
Jun 24, 2009 4.955 4.955 4.901 4.934 1,800 -0.04(-0.73%)
Jun 23, 2009 4.971 4.971 4.971 4.971 800 -0.08(-1.54%)
Jun 22, 2009 5.055 5.055 5.049 5.049 1,000 -0.19(-3.63%)
Jun 19, 2009 5.239 5.239 5.239 5.239 10,000 -0.09(-1.75%)
Jun 18, 2009 5.332 5.332 5.332 5.332 100 -0.11(-2.10%)
Jun 16, 2009 5.447 5.447 5.447 5.447 0 -0.43(-7.28%)
Jun 12, 2009 5.883 5.901 5.874 5.874 5,000 -0.13(-2.12%)
Jun 11, 2009 5.854 6.011 5.854 6.001 1,100 +0.13(+2.25%)
Jun 10, 2009 5.834 5.869 5.834 5.869 5,200 -0.11(-1.91%)
Jun 09, 2009 6.012 6.012 5.983 5.983 3,000 +0.23(+4.06%)
Jun 08, 2009 5.755 5.750 5.635 5.750 4,500 -0.01(-0.10%)
Jun 05, 2009 5.782 5.851 5.726 5.755 23,000 +0.04(+0.61%)
Jun 04, 2009 5.711 5.720 5.711 5.720 1,000 -0.51(-8.24%)
Jun 02, 2009 6.233 6.233 6.233 6.233 0 +0.07(+1.12%)
Jun 01, 2009 6.150 6.165 6.150 6.165 358 +0.29(+4.95%)
May 29, 2009 5.773 5.874 5.773 5.874 1,300 +0.42(+7.78%)
May 28, 2009 5.450 5.450 5.450 5.450 1,000 -0.00(-0.02%)
May 27, 2009 5.549 5.549 5.411 5.451 2,500 -0.04(-0.71%)
May 26, 2009 5.466 5.490 5.466 5.490 200 -0.03(-0.46%)
May 22, 2009 5.516 5.516 5.516 5.516 100 +0.23(+4.28%)
May 21, 2009 5.397 5.400 5.289 5.289 29,000 -0.28(-4.96%)
May 20, 2009 5.629 5.657 5.548 5.565 15,700 +0.15(+2.78%)
May 19, 2009 5.330 5.415 5.330 5.415 4,500 +0.32(+6.21%)
May 15, 2009 5.098 5.098 5.098 0 -0.08(-1.62%)
May 14, 2009 5.049 5.197 5.041 5.182 3,000 -0.27(-4.92%)
May 13, 2009 5.631 5.641 5.450 5.450 7,300 -0.50(-8.40%)
May 08, 2009 5.950 5.950 5.950 5.950 0 +0.20(+3.50%)
May 07, 2009 5.839 5.899 5.732 5.749 8,700 +0.04(+0.74%)
May 06, 2009 5.584 5.726 5.584 5.707 1,401 +0.32(+6.03%)
May 05, 2009 5.427 5.427 5.382 5.382 8,700 -0.04(-0.78%)
May 04, 2009 5.424 5.424 5.424 5.424 1,000 +0.10(+1.82%)
May 01, 2009 5.104 5.352 5.104 5.327 11,700 +0.16(+3.19%)
Apr 30, 2009 5.154 5.163 5.154 5.163 2,000 +0.28(+5.76%)
Apr 28, 2009 4.882 4.882 4.882 0 +0.02(+0.32%)
Apr 27, 2009 4.955 4.956 4.866 4.866 9,260 -0.33(-6.35%)
Apr 23, 2009 5.196 5.196 5.196 5.196 0 +0.09(+1.77%)
Apr 21, 2009 5.106 5.106 5.106 0 +0.21(+4.19%)
Apr 20, 2009 5.296 5.296 4.900 4.900 5,950 -0.63(-11.45%)
Apr 17, 2009 5.589 5.589 5.534 5.534 6,500 -0.18(-3.12%)
Apr 15, 2009 5.712 5.712 5.712 0 +0.29(+5.42%)
Apr 14, 2009 5.194 5.462 5.176 5.418 7,700 +0.31(+6.06%)
Apr 13, 2009 5.109 5.109 5.109 5.109 300 +0.01(+0.21%)
Apr 09, 2009 5.152 5.168 5.098 5.098 12,000 +0.10(+1.96%)
Apr 08, 2009 4.992 5.050 4.992 5.000 21,300 +0.02(+0.40%)
Apr 07, 2009 4.952 4.980 4.952 4.980 800 -0.28(-5.32%)
Apr 06, 2009 5.260 5.260 5.260 5.260 300 +0.13(+2.44%)
Apr 03, 2009 5.173 5.178 5.135 5.135 5,200 -0.08(-1.54%)
Apr 02, 2009 5.215 5.215 5.215 5.215 300 +0.17(+3.44%)
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.