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

Birchcliff Energy (OP: BIREF )

4.380 +0.010 (+0.23%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 18, 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 29, 2016 6.740 7.240 6.740 7.214 37,146 +0.48(+7.19%)
Jul 28, 2016 6.575 6.730 6.575 6.730 12,868 +0.09(+1.36%)
Jul 27, 2016 6.648 6.720 6.561 6.640 32,674 +0.20(+3.12%)
Jul 26, 2016 6.369 6.480 6.369 6.439 9,900 +0.02(+0.33%)
Jul 25, 2016 6.450 6.490 6.390 6.418 57,928 -0.06(-0.95%)
Jul 22, 2016 6.710 6.711 6.480 6.480 3,820 -0.22(-3.28%)
Jul 21, 2016 6.600 6.710 6.596 6.700 33,570 +0.16(+2.43%)
Jul 20, 2016 6.433 6.580 6.393 6.541 59,831 -0.11(-1.64%)
Jul 19, 2016 6.627 6.650 6.608 6.650 8,050 -0.18(-2.61%)
Jul 18, 2016 6.779 6.845 6.730 6.829 76,393 -0.12(-1.75%)
Jul 15, 2016 6.860 7.169 6.790 6.950 75,840 +0.19(+2.81%)
Jul 14, 2016 6.230 6.850 6.230 6.760 51,334 +0.72(+11.85%)
Jul 13, 2016 5.900 6.058 5.900 6.044 25,406 +0.11(+1.84%)
Jul 12, 2016 5.904 6.050 5.885 5.935 74,350 +0.16(+2.76%)
Jul 11, 2016 5.876 5.979 5.770 5.775 22,325 -0.08(-1.45%)
Jul 08, 2016 6.039 5.590 5.860 30,420 +0.27(+4.83%)
Jul 07, 2016 5.550 5.650 5.550 5.590 26,888 +0.34(+6.48%)
Jul 05, 2016 5.350 5.350 5.250 5.250 35,000 -0.20(-3.67%)
Jul 01, 2016 5.450 5.450 5.450 0 +0.14(+2.64%)
Jun 30, 2016 5.250 5.319 5.130 5.310 34,800 +0.06(+1.14%)
Jun 29, 2016 5.110 5.340 5.090 5.250 43,014 +0.25(+5.00%)
Jun 28, 2016 5.000 5.000 4.910 5.000 48,013 +0.20(+4.17%)
Jun 27, 2016 4.820 4.870 4.700 4.800 67,126 -0.05(-1.03%)
Jun 24, 2016 4.825 5.000 4.820 4.850 69,695 -0.28(-5.42%)
Jun 23, 2016 5.170 5.206 5.090 5.128 122,594 +0.09(+1.75%)
Jun 22, 2016 5.184 5.280 5.000 5.040 76,900 -0.24(-4.55%)
Jun 21, 2016 5.099 5.310 5.099 5.280 77,294 +0.11(+2.13%)
Jun 20, 2016 5.084 5.210 5.066 5.170 16,935 +0.25(+5.08%)
Jun 17, 2016 5.163 5.192 4.920 4.920 11,950 -0.04(-0.81%)
Jun 16, 2016 4.725 4.960 4.715 4.960 5,500 +0.13(+2.75%)
Jun 15, 2016 4.740 4.827 4.740 4.827 2,015 +0.02(+0.50%)
Jun 14, 2016 4.823 4.880 4.792 4.803 7,485 -0.04(-0.76%)
Jun 13, 2016 4.748 5.049 4.748 4.840 19,045 -0.08(-1.65%)
Jun 10, 2016 5.102 5.131 4.917 4.921 18,140 -0.25(-4.83%)
Jun 09, 2016 5.290 5.290 5.120 5.171 4,790 -0.19(-3.51%)
Jun 08, 2016 5.500 5.590 5.240 5.359 19,400 +0.14(+2.66%)
Jun 07, 2016 5.050 5.230 5.050 5.220 12,400 +0.22(+4.40%)
Jun 06, 2016 4.680 5.000 4.680 5.000 40,355 +0.48(+10.62%)
Jun 03, 2016 4.573 4.610 4.518 4.520 11,385 +0.05(+1.14%)
Jun 02, 2016 4.276 4.478 4.200 4.469 5,162 +0.10(+2.31%)
Jun 01, 2016 4.350 4.380 4.250 4.368 25,075 -0.00(-0.06%)
May 31, 2016 4.317 4.423 4.303 4.371 33,374 +0.04(+1.02%)
May 27, 2016 4.327 4.327 4.327 0 -0.04(-0.98%)
May 26, 2016 4.417 4.480 4.370 4.370 12,250 -0.07(-1.52%)
May 25, 2016 4.260 4.438 4.260 4.438 2,700 +0.33(+7.96%)
May 24, 2016 4.210 4.280 4.111 4.111 21,079 -0.33(-7.42%)
May 23, 2016 4.440 4.440 4.440 4.440 600 +0.19(+4.38%)
May 20, 2016 4.246 4.270 4.246 4.254 27,335 -0.04(-0.98%)
May 19, 2016 4.340 4.390 4.296 4.296 10,400 -0.04(-1.01%)
May 18, 2016 4.520 4.530 4.340 4.340 22,568 -0.27(-5.84%)
May 17, 2016 4.434 4.609 4.434 4.609 38,900 +0.18(+4.04%)
May 16, 2016 4.402 4.520 4.402 4.430 11,130 +0.18(+4.24%)
May 13, 2016 4.360 4.380 4.250 4.250 25,440 -0.14(-3.19%)
May 12, 2016 4.170 4.390 4.163 4.390 22,550 +0.36(+8.93%)
May 11, 2016 4.006 4.033 4.000 4.030 6,600 +0.15(+3.87%)
May 10, 2016 3.840 3.886 3.840 3.880 10,400 +0.03(+0.78%)
May 09, 2016 3.940 3.940 3.820 3.850 17,475 -0.17(-4.23%)
May 06, 2016 4.010 4.030 3.961 4.020 12,654 +0.11(+2.81%)
May 05, 2016 4.007 4.007 3.890 3.910 7,800 -0.02(-0.50%)
May 04, 2016 3.990 4.000 3.867 3.930 4,750 +0.02(+0.51%)
May 03, 2016 3.870 3.947 3.870 3.910 19,752 -0.14(-3.46%)
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.