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

Birchcliff Energy (OP: BIREF )

4.480 -0.070 (-1.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 3, 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, 2017 4.675 4.715 4.675 4.701 21,655 +0.05(+1.10%)
Jun 29, 2017 4.670 4.723 4.630 4.650 10,826 -0.04(-0.76%)
Jun 28, 2017 4.580 4.686 4.520 4.686 9,700 +0.18(+4.08%)
Jun 27, 2017 4.489 4.550 4.466 4.502 16,700 +0.07(+1.54%)
Jun 26, 2017 4.437 4.449 4.353 4.434 4,845 +0.04(+0.90%)
Jun 23, 2017 4.299 4.449 4.299 4.394 5,775 +0.08(+1.92%)
Jun 22, 2017 4.234 4.359 4.234 4.311 6,700 +0.10(+2.44%)
Jun 21, 2017 4.240 4.366 4.130 4.209 29,685 -0.04(-0.97%)
Jun 20, 2017 4.205 4.270 4.089 4.250 43,628 -0.04(-0.91%)
Jun 19, 2017 4.287 4.320 4.250 4.289 36,615 -0.05(-1.16%)
Jun 16, 2017 4.290 4.339 4.242 4.339 17,000 -0.01(-0.19%)
Jun 15, 2017 4.392 4.429 4.310 4.348 22,068 -0.13(-3.00%)
Jun 14, 2017 4.553 4.560 4.455 4.482 19,821 -0.15(-3.14%)
Jun 13, 2017 4.500 4.628 4.460 4.628 11,500 +0.13(+2.92%)
Jun 12, 2017 4.450 4.496 4.450 4.496 22,092 +0.12(+2.70%)
Jun 09, 2017 4.410 4.484 4.360 4.378 24,171 +0.02(+0.44%)
Jun 08, 2017 4.414 4.425 4.300 4.359 64,676 -0.04(-0.85%)
Jun 07, 2017 4.700 4.700 4.396 4.396 31,653 -0.38(-7.86%)
Jun 06, 2017 4.630 4.773 4.630 4.772 17,403 +0.16(+3.53%)
Jun 05, 2017 4.600 4.619 4.590 4.609 8,600 -0.00(-0.02%)
Jun 02, 2017 4.703 4.720 4.590 4.610 15,500 -0.12(-2.44%)
Jun 01, 2017 4.743 4.759 4.719 4.725 17,463 +0.04(+0.75%)
May 31, 2017 4.580 4.690 4.541 4.690 67,830 -0.03(-0.61%)
May 30, 2017 4.843 4.847 4.650 4.719 53,991 -0.18(-3.70%)
May 26, 2017 4.839 4.900 4.839 4.900 4,922 +0.06(+1.24%)
May 25, 2017 5.001 5.001 4.836 4.840 22,705 -0.13(-2.56%)
May 24, 2017 4.950 4.967 4.872 4.967 24,550 -0.01(-0.15%)
May 23, 2017 5.050 5.050 4.974 4.974 8,700 -0.11(-2.08%)
May 22, 2017 5.080 5.080 5.080 5.080 3,600 +0.08(+1.58%)
May 19, 2017 4.890 5.052 4.890 5.001 60,346 +0.14(+2.97%)
May 18, 2017 4.847 4.897 4.791 4.857 20,390 -0.07(-1.37%)
May 17, 2017 4.948 5.030 4.900 4.924 45,963 -0.06(-1.12%)
May 16, 2017 5.177 5.177 4.980 4.980 19,790 -0.08(-1.58%)
May 15, 2017 5.126 5.126 4.997 5.060 15,308 +0.11(+2.22%)
May 12, 2017 5.110 5.110 4.950 4.950 3,825 -0.05(-1.00%)
May 11, 2017 5.115 5.122 4.990 5.000 15,126 -0.13(-2.52%)
May 10, 2017 4.910 5.184 4.910 5.129 17,398 +0.20(+4.06%)
May 09, 2017 5.000 5.000 4.884 4.929 74,861 -0.07(-1.39%)
May 08, 2017 4.923 5.000 4.839 4.998 105,656 +0.08(+1.64%)
May 05, 2017 4.684 4.960 4.684 4.918 106,727 +0.25(+5.43%)
May 04, 2017 4.807 4.807 4.599 4.665 65,736 -0.21(-4.32%)
May 03, 2017 4.887 4.889 4.822 4.875 38,145 -0.01(-0.30%)
May 02, 2017 4.996 5.024 4.849 4.889 21,186 -0.12(-2.30%)
May 01, 2017 5.060 5.060 4.974 5.005 101,002 -0.13(-2.58%)
Apr 28, 2017 5.250 5.250 5.088 5.138 46,527 -0.05(-1.01%)
Apr 27, 2017 5.139 5.190 4.970 5.190 54,200 -0.08(-1.52%)
Apr 26, 2017 5.283 5.425 5.270 5.270 7,306 +0.01(+0.19%)
Apr 25, 2017 5.172 5.279 5.139 5.260 43,671 +0.04(+0.77%)
Apr 24, 2017 5.261 5.388 5.218 5.220 24,360 -0.04(-0.74%)
Apr 21, 2017 5.300 5.300 5.214 5.259 14,260 -0.09(-1.64%)
Apr 20, 2017 5.463 5.463 5.303 5.347 14,976 -0.10(-1.84%)
Apr 19, 2017 5.613 5.613 5.417 5.447 25,286 -0.16(-2.91%)
Apr 18, 2017 5.570 5.728 5.570 5.610 9,615 -0.05(-0.89%)
Apr 17, 2017 5.709 5.728 5.660 5.660 18,021 +0.05(+0.98%)
Apr 13, 2017 5.930 5.930 5.605 5.605 30,992 -0.32(-5.34%)
Apr 12, 2017 5.963 5.963 5.892 5.921 1,110 -0.03(-0.57%)
Apr 11, 2017 5.851 5.955 5.850 5.955 44,465 -0.02(-0.39%)
Apr 10, 2017 5.970 5.978 5.929 5.978 18,963 +0.11(+1.84%)
Apr 07, 2017 5.900 5.907 5.841 5.870 35,599 -0.05(-0.84%)
Apr 06, 2017 5.900 5.957 5.900 5.920 281,801 +0.03(+0.46%)
Apr 05, 2017 6.087 6.092 5.873 5.893 103,333 -0.09(-1.45%)
Apr 04, 2017 5.848 6.000 5.835 5.980 18,976 +0.24(+4.18%)
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.