Skip to main content

Birchcliff Energy (OP: BIREF )

4.370 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.590 3.710 3.590 3.668 78,144 +0.10(+2.75%)
Jun 28, 2018 3.580 3.700 3.570 3.570 31,967 -0.03(-0.80%)
Jun 27, 2018 3.544 3.650 3.540 3.599 42,444 +0.11(+3.12%)
Jun 26, 2018 3.380 3.491 3.380 3.490 54,441 +0.12(+3.49%)
Jun 25, 2018 3.420 3.430 3.372 3.372 36,436 -0.09(-2.71%)
Jun 22, 2018 3.410 3.486 3.410 3.466 29,696 +0.14(+4.20%)
Jun 21, 2018 3.271 3.400 3.271 3.326 6,469 -0.05(-1.59%)
Jun 20, 2018 3.350 3.380 3.320 3.380 14,437 +0.03(+0.90%)
Jun 19, 2018 3.400 3.400 3.350 3.350 32,402 -0.11(-3.13%)
Jun 18, 2018 3.460 3.460 3.421 3.458 12,850 -0.03(-0.91%)
Jun 15, 2018 3.450 3.500 3.364 3.490 41,053 -0.08(-2.20%)
Jun 14, 2018 3.630 3.630 3.554 3.568 67,840 -0.04(-1.15%)
Jun 13, 2018 3.650 3.650 3.590 3.610 21,127 -0.02(-0.55%)
Jun 12, 2018 3.610 3.668 3.610 3.630 32,510 +0.09(+2.54%)
Jun 11, 2018 3.420 3.550 3.420 3.540 16,185 +0.01(+0.28%)
Jun 08, 2018 3.650 3.650 3.500 3.530 13,921 -0.12(-3.29%)
Jun 07, 2018 3.450 3.650 3.450 3.650 41,250 +0.24(+7.17%)
Jun 06, 2018 3.420 3.420 3.300 3.406 25,522 +0.04(+1.09%)
Jun 05, 2018 3.256 3.370 3.200 3.369 31,500 +0.10(+3.03%)
Jun 04, 2018 3.320 3.320 3.270 3.270 21,110 -0.16(-4.66%)
Jun 01, 2018 3.490 3.530 3.410 3.430 9,146 -0.07(-2.00%)
May 31, 2018 3.470 3.560 3.460 3.500 25,375 +0.10(+3.01%)
May 30, 2018 3.270 3.400 3.270 3.398 31,430 +0.20(+6.18%)
May 29, 2018 3.207 3.230 3.176 3.200 30,970 -0.14(-4.15%)
May 25, 2018 3.338 3.338 3.338 0 -0.15(-4.34%)
May 24, 2018 3.500 3.530 3.482 3.490 13,668 -0.08(-2.24%)
May 23, 2018 3.550 3.620 3.539 3.570 29,816 -0.17(-4.54%)
May 22, 2018 3.850 3.850 3.740 3.740 6,980 -0.02(-0.53%)
May 21, 2018 3.760 3.760 3.760 3.760 300 +0.00(+0.09%)
May 18, 2018 3.760 3.764 3.690 3.757 21,633 +0.03(+0.75%)
May 17, 2018 3.630 3.740 3.580 3.729 62,250 +0.19(+5.33%)
May 16, 2018 3.480 3.550 3.480 3.540 22,960 +0.04(+1.14%)
May 15, 2018 3.443 3.500 3.425 3.500 55,459 +0.05(+1.45%)
May 14, 2018 3.415 3.450 3.380 3.450 15,137 +0.08(+2.37%)
May 11, 2018 3.470 3.470 3.330 3.370 22,855 -0.10(-2.99%)
May 10, 2018 3.471 3.510 3.440 3.474 11,725 -0.03(-0.74%)
May 09, 2018 3.360 3.500 3.360 3.500 18,785 +0.20(+6.07%)
May 08, 2018 3.270 3.300 3.182 3.300 32,081 -0.02(-0.49%)
May 07, 2018 3.447 3.510 3.316 3.316 18,900 -0.13(-3.88%)
May 04, 2018 3.411 3.497 3.390 3.450 24,474 -0.01(-0.29%)
May 03, 2018 3.581 3.589 3.452 3.460 14,206 -0.18(-4.94%)
May 02, 2018 3.566 3.640 3.560 3.640 15,186 +0.05(+1.39%)
May 01, 2018 3.710 3.710 3.530 3.590 49,987 -0.05(-1.37%)
Apr 30, 2018 3.595 3.640 3.559 3.640 18,906 +0.08(+2.25%)
Apr 27, 2018 3.530 3.608 3.520 3.560 25,985 +0.02(+0.69%)
Apr 26, 2018 3.550 3.600 3.520 3.536 10,700 +0.01(+0.42%)
Apr 25, 2018 3.500 3.521 3.430 3.521 27,962 +0.04(+1.18%)
Apr 24, 2018 3.500 3.550 3.400 3.480 93,810 +0.10(+3.00%)
Apr 23, 2018 3.149 3.389 3.149 3.379 23,800 +0.18(+5.52%)
Apr 20, 2018 3.250 3.250 3.183 3.202 14,237 -0.13(-3.85%)
Apr 19, 2018 3.469 3.470 3.290 3.330 43,661 -0.10(-2.92%)
Apr 18, 2018 3.430 3.450 3.370 3.430 37,333 +0.06(+1.90%)
Apr 17, 2018 3.290 3.378 3.205 3.366 18,191 +0.07(+2.00%)
Apr 16, 2018 3.422 3.422 3.300 3.300 10,626 -0.09(-2.62%)
Apr 13, 2018 3.480 3.480 3.350 3.389 18,232 -0.03(-0.91%)
Apr 12, 2018 3.360 3.426 3.330 3.420 17,098 +0.04(+1.18%)
Apr 11, 2018 3.480 3.510 3.380 3.380 46,879 -0.03(-1.01%)
Apr 10, 2018 3.310 3.450 3.302 3.414 137,840 +0.19(+6.04%)
Apr 09, 2018 3.277 3.330 3.200 3.220 9,334 -0.03(-0.92%)
Apr 06, 2018 3.161 3.340 3.161 3.250 33,300 -0.01(-0.31%)
Apr 05, 2018 3.121 3.268 3.121 3.260 144,334 +0.21(+6.89%)
Apr 04, 2018 2.990 3.075 2.990 3.050 24,351 -0.03(-0.97%)
Apr 03, 2018 2.900 3.089 2.880 3.080 56,679 +0.21(+7.19%)
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.