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 (%)
Jul 31, 2012 7.240 7.240 7.240 7.240 6,600 +0.02(+0.33%)
Jul 30, 2012 7.155 7.219 7.150 7.216 26,600 +0.28(+4.06%)
Jul 27, 2012 6.413 6.934 6.413 6.934 25,100 +0.54(+8.52%)
Jul 26, 2012 6.316 6.409 6.296 6.390 4,500 +0.29(+4.70%)
Jul 25, 2012 6.154 6.154 6.103 6.103 9,800 -0.03(-0.46%)
Jul 20, 2012 6.131 6.131 6.131 6,600 -0.16(-2.50%)
Jul 19, 2012 6.345 6.345 6.250 6.289 13,200 +0.35(+5.96%)
Jul 18, 2012 6.057 6.057 5.924 5.935 111,600 -0.15(-2.38%)
Jul 17, 2012 6.082 6.088 6.070 6.080 13,500 -0.02(-0.38%)
Jul 16, 2012 6.187 6.254 6.103 6.103 11,926 +0.08(+1.26%)
Jul 14, 2012 6.050 6.050 6.011 6.027 14,800 +0.00(+0.00%)
Jul 13, 2012 6.050 6.050 6.011 6.027 14,800 +0.01(+0.13%)
Jul 12, 2012 5.944 6.019 5.944 6.019 4,500 -0.04(-0.66%)
Jul 11, 2012 5.926 6.092 5.918 6.059 16,000 +0.15(+2.50%)
Jul 10, 2012 5.907 5.941 5.907 5.912 5,400 +0.04(+0.64%)
Jul 09, 2012 5.960 6.003 5.874 5.874 22,300 +0.12(+2.16%)
Jul 06, 2012 5.850 5.850 5.750 5.750 8,500 -0.20(-3.29%)
Jul 05, 2012 5.946 5.946 5.946 5.946 9,600 -0.18(-2.95%)
Jul 03, 2012 5.800 6.127 5.800 6.127 29,000 +0.62(+11.19%)
Jun 29, 2012 5.510 5.510 5.510 0 +0.50(+9.98%)
Jun 28, 2012 5.494 5.494 4.936 5.010 71,967 -0.25(-4.78%)
Jun 27, 2012 5.050 5.261 4.978 5.261 64,230 -0.02(-0.39%)
Jun 26, 2012 5.350 5.350 5.200 5.282 77,400 +0.14(+2.79%)
Jun 25, 2012 5.245 5.245 5.066 5.138 118,300 -0.22(-4.04%)
Jun 22, 2012 5.497 5.557 5.355 5.355 84,190 -0.14(-2.56%)
Jun 21, 2012 5.799 5.799 5.495 5.495 203,249 -0.48(-8.09%)
Jun 20, 2012 6.020 6.117 5.941 5.979 16,630 -0.28(-4.41%)
Jun 19, 2012 6.234 6.260 6.232 6.255 2,600 +0.45(+7.84%)
Jun 18, 2012 5.854 5.854 5.800 5.800 1,300 -0.04(-0.70%)
Jun 15, 2012 5.841 5.854 5.841 5.841 88,152 +0.18(+3.20%)
Jun 14, 2012 5.646 5.731 5.600 5.660 24,809 -0.11(-1.87%)
Jun 13, 2012 5.814 5.820 5.737 5.768 5,800 -0.13(-2.27%)
Jun 12, 2012 5.900 5.902 5.821 5.902 16,400 +0.05(+0.91%)
Jun 11, 2012 5.930 5.930 5.809 5.848 57,800 +0.02(+0.39%)
Jun 08, 2012 5.857 5.863 5.793 5.825 34,600 -0.43(-6.95%)
Jun 07, 2012 6.387 6.600 6.237 6.260 5,870 -0.04(-0.68%)
Jun 06, 2012 6.350 6.410 6.303 6.303 6,800 +0.18(+3.01%)
Jun 05, 2012 6.148 6.175 6.096 6.119 7,800 +0.14(+2.40%)
Jun 04, 2012 5.862 5.986 5.768 5.976 26,100 +0.13(+2.25%)
Jun 01, 2012 5.786 5.844 5.720 5.844 58,100 -0.16(-2.66%)
May 31, 2012 5.924 6.004 5.869 6.004 103,800 -0.10(-1.57%)
May 30, 2012 6.280 6.280 6.100 6.100 8,000 -0.21(-3.33%)
May 29, 2012 6.227 6.411 6.227 6.310 10,000 +0.25(+4.19%)
May 25, 2012 5.997 6.151 5.997 6.056 43,100 +0.06(+1.04%)
May 24, 2012 5.988 6.049 5.937 5.994 10,300 +0.03(+0.50%)
May 23, 2012 5.878 5.964 5.833 5.964 4,900 -0.18(-2.94%)
May 22, 2012 5.888 6.165 5.888 6.144 15,600 +0.25(+4.21%)
May 18, 2012 5.896 5.896 5.896 0 -0.08(-1.27%)
May 17, 2012 6.063 6.063 5.827 5.972 28,200 -0.24(-3.79%)
May 16, 2012 6.131 6.341 6.110 6.207 9,300 -0.00(-0.04%)
May 15, 2012 6.266 6.266 6.142 6.210 3,000 +0.01(+0.18%)
May 14, 2012 6.287 6.369 6.199 6.199 11,000 -0.29(-4.42%)
May 11, 2012 6.693 6.800 6.479 6.486 40,600 -0.25(-3.67%)
May 10, 2012 6.829 6.837 6.673 6.733 22,300 +0.08(+1.20%)
May 09, 2012 6.535 6.653 6.486 6.653 4,800 +0.07(+1.00%)
May 08, 2012 6.480 6.587 6.265 6.587 25,600 -0.13(-1.92%)
May 07, 2012 6.599 6.716 6.599 6.716 8,600 +0.13(+1.93%)
May 04, 2012 6.547 6.645 6.407 6.589 56,117 -0.25(-3.72%)
May 03, 2012 6.848 6.896 6.784 6.843 52,700 +0.00(+0.04%)
May 02, 2012 7.044 7.044 6.802 6.841 36,000 -0.31(-4.30%)
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.