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

Birchcliff Energy (OP: BIREF )

4.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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, 2023 5.904 5.990 5.850 5.950 16,576 +0.11(+1.88%)
Jun 29, 2023 5.760 5.840 5.760 5.840 78,144 +0.08(+1.39%)
Jun 28, 2023 5.710 5.820 5.700 5.760 37,877 -0.08(-1.37%)
Jun 27, 2023 5.823 5.890 5.823 5.840 15,678 +0.02(+0.34%)
Jun 26, 2023 5.750 5.830 5.666 5.820 21,211 +0.17(+3.09%)
Jun 23, 2023 5.600 5.646 5.545 5.646 18,898 -0.04(-0.71%)
Jun 22, 2023 5.840 5.840 5.665 5.686 24,106 -0.19(-3.30%)
Jun 21, 2023 5.689 5.890 5.689 5.880 53,053 +0.19(+3.34%)
Jun 20, 2023 5.750 5.750 5.640 5.690 25,437 -0.11(-1.90%)
Jun 16, 2023 5.763 5.810 5.730 5.800 31,340 -0.01(-0.17%)
Jun 15, 2023 5.650 5.820 5.650 5.810 46,679 +0.20(+3.57%)
Jun 14, 2023 5.850 5.850 5.610 5.610 152,250 -0.35(-5.87%)
Jun 13, 2023 6.012 6.070 5.960 5.960 27,047 +0.05(+0.85%)
Jun 12, 2023 6.020 6.020 5.860 5.910 18,881 -0.05(-0.84%)
Jun 09, 2023 5.970 6.000 5.944 5.960 107,564 -0.04(-0.67%)
Jun 08, 2023 5.880 6.004 5.850 6.000 23,721 -0.07(-1.21%)
Jun 07, 2023 5.786 6.074 5.786 6.074 28,182 +0.27(+4.72%)
Jun 06, 2023 5.750 5.800 5.730 5.800 110,671 +0.01(+0.17%)
Jun 05, 2023 5.940 6.000 5.790 5.790 40,785 -0.06(-1.08%)
Jun 02, 2023 5.520 5.853 5.520 5.853 33,078 +0.22(+3.96%)
Jun 01, 2023 5.700 5.750 5.600 5.630 11,612 -0.03(-0.53%)
May 31, 2023 5.570 5.660 5.550 5.660 6,388 +0.00(+0.00%)
May 30, 2023 5.670 5.700 5.660 5.660 7,365 -0.08(-1.45%)
May 26, 2023 5.764 5.780 5.700 5.743 64,930 -0.02(-0.30%)
May 25, 2023 5.860 5.900 5.700 5.760 17,777 -0.18(-3.03%)
May 24, 2023 5.920 6.000 5.910 5.940 7,471 -0.04(-0.75%)
May 23, 2023 6.100 6.140 5.980 5.985 35,683 -0.09(-1.48%)
May 22, 2023 6.100 6.135 6.050 6.075 19,504 -0.02(-0.41%)
May 19, 2023 6.020 6.140 5.965 6.100 80,318 +0.20(+3.39%)
May 18, 2023 5.520 5.900 5.520 5.900 106,534 +0.22(+3.87%)
May 17, 2023 5.590 5.680 5.518 5.680 137,820 +0.04(+0.80%)
May 16, 2023 5.610 5.710 5.610 5.635 32,382 -0.00(-0.09%)
May 15, 2023 5.605 5.640 5.600 5.640 8,045 +0.05(+0.89%)
May 12, 2023 5.570 5.600 5.500 5.590 58,088 +0.09(+1.64%)
May 11, 2023 5.650 5.800 5.460 5.500 109,837 -0.31(-5.34%)
May 10, 2023 5.870 6.000 5.810 5.810 18,713 -0.17(-2.84%)
May 09, 2023 5.761 5.980 5.760 5.980 9,485 +0.13(+2.16%)
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%)
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.