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, 2022 7.010 7.070 6.670 6.790 81,337 -0.31(-4.37%)
Jun 29, 2022 7.360 7.440 7.100 7.100 48,277 -0.23(-3.14%)
Jun 28, 2022 7.198 7.375 7.120 7.330 51,135 +0.34(+4.86%)
Jun 27, 2022 6.620 6.990 6.560 6.990 89,523 +0.39(+5.91%)
Jun 24, 2022 6.550 6.792 6.450 6.600 97,908 +0.13(+2.08%)
Jun 23, 2022 7.102 7.102 6.230 6.465 184,770 -0.61(-8.68%)
Jun 22, 2022 7.250 7.250 6.730 7.080 105,350 -0.35(-4.71%)
Jun 21, 2022 7.420 7.500 7.303 7.430 51,950 +0.17(+2.34%)
Jun 17, 2022 7.710 7.861 7.141 7.260 344,424 -0.57(-7.28%)
Jun 16, 2022 8.200 8.260 7.810 7.830 144,030 -0.60(-7.12%)
Jun 15, 2022 8.100 8.470 8.085 8.430 158,116 +0.18(+2.18%)
Jun 14, 2022 9.000 9.000 8.137 8.250 345,819 -0.83(-9.14%)
Jun 13, 2022 8.730 9.200 8.610 9.080 376,441 -0.20(-2.16%)
Jun 10, 2022 9.270 9.400 9.080 9.280 95,615 -0.22(-2.32%)
Jun 09, 2022 9.700 9.700 9.350 9.500 219,315 -0.33(-3.36%)
Jun 08, 2022 9.900 9.960 9.630 9.830 145,712 -0.01(-0.10%)
Jun 07, 2022 9.750 9.900 9.637 9.840 188,410 +0.08(+0.82%)
Jun 06, 2022 9.500 9.886 9.489 9.760 200,261 +0.50(+5.40%)
Jun 03, 2022 9.450 9.450 9.210 9.260 87,702 -0.21(-2.21%)
Jun 02, 2022 9.300 9.484 9.170 9.470 76,546 +0.21(+2.26%)
Jun 01, 2022 9.180 9.400 8.880 9.260 223,044 +0.26(+2.89%)
May 31, 2022 9.000 9.335 8.886 9.000 141,956 -0.02(-0.21%)
May 27, 2022 8.840 9.019 8.711 9.019 48,569 +0.09(+1.00%)
May 26, 2022 9.120 9.120 8.820 8.930 161,820 -0.09(-1.00%)
May 25, 2022 8.640 9.100 8.640 9.020 156,524 +0.44(+5.13%)
May 24, 2022 8.520 8.580 8.400 8.580 108,726 +0.06(+0.70%)
May 23, 2022 8.750 8.750 8.290 8.520 37,931 +0.28(+3.40%)
May 20, 2022 8.400 8.400 8.070 8.240 56,769 -0.06(-0.72%)
May 19, 2022 8.170 8.400 8.110 8.300 54,142 -0.01(-0.12%)
May 18, 2022 8.640 8.640 8.220 8.310 83,689 -0.19(-2.24%)
May 17, 2022 8.252 8.580 8.220 8.500 92,311 +0.45(+5.59%)
May 16, 2022 7.840 8.170 7.809 8.050 182,432 +0.30(+3.87%)
May 13, 2022 7.840 8.080 7.690 7.750 82,985 +0.33(+4.45%)
May 12, 2022 7.435 7.580 6.978 7.420 188,060 +0.21(+2.84%)
May 11, 2022 7.390 7.510 7.210 7.215 26,420 +0.08(+1.05%)
May 10, 2022 7.100 7.290 6.920 7.140 58,122 +0.05(+0.71%)
May 09, 2022 7.500 7.510 7.040 7.090 97,365 -0.61(-7.92%)
May 06, 2022 7.390 7.880 7.390 7.700 80,562 -0.19(-2.41%)
May 05, 2022 8.100 8.100 7.550 7.890 35,441 -0.17(-2.09%)
May 04, 2022 7.826 8.086 7.710 8.059 64,492 +0.36(+4.71%)
May 03, 2022 7.300 7.754 7.300 7.696 50,430 +0.46(+6.30%)
May 02, 2022 6.800 7.250 6.800 7.240 39,645 -0.08(-1.09%)
Apr 29, 2022 7.550 7.550 7.190 7.320 29,579 -0.11(-1.48%)
Apr 28, 2022 7.720 7.720 7.090 7.430 38,035 +0.18(+2.48%)
Apr 27, 2022 7.118 7.320 7.100 7.250 46,834 +0.06(+0.83%)
Apr 26, 2022 7.310 7.310 7.100 7.190 30,087 -0.08(-1.10%)
Apr 25, 2022 7.000 7.300 6.350 7.270 147,116 +0.08(+1.11%)
Apr 22, 2022 7.570 7.570 7.080 7.190 137,530 -0.37(-4.89%)
Apr 21, 2022 8.210 8.210 7.500 7.560 76,737 -0.56(-6.90%)
Apr 20, 2022 8.090 8.140 7.850 8.120 66,307 +0.23(+2.92%)
Apr 19, 2022 8.007 8.200 7.700 7.890 97,252 -0.26(-3.19%)
Apr 18, 2022 8.000 8.340 7.950 8.150 199,593 +0.23(+2.90%)
Apr 14, 2022 7.890 8.000 7.770 7.920 110,360 +0.11(+1.36%)
Apr 13, 2022 7.600 7.905 7.580 7.814 108,157 +0.33(+4.46%)
Apr 12, 2022 7.370 7.750 7.370 7.480 162,240 +0.10(+1.36%)
Apr 11, 2022 7.560 7.570 7.250 7.380 70,903 -0.16(-2.12%)
Apr 08, 2022 7.393 7.620 7.310 7.540 81,972 +0.15(+2.03%)
Apr 07, 2022 7.340 7.430 7.110 7.390 53,042 +0.22(+3.07%)
Apr 06, 2022 7.150 7.440 7.150 7.170 128,996 +0.02(+0.28%)
Apr 05, 2022 7.050 7.250 7.050 7.150 189,158 +0.19(+2.73%)
Apr 04, 2022 7.040 7.050 6.830 6.960 109,488 +0.01(+0.14%)
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.