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

Birchcliff Energy (OP: BIREF )

4.420 +0.050 (+1.14%)
Streaming Delayed Price Updated: 3:52 PM 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 31, 2018 3.970 4.020 3.950 3.990 22,545 -0.08(-1.97%)
Jul 30, 2018 4.120 4.180 4.070 4.070 39,900 +0.05(+1.24%)
Jul 27, 2018 4.027 4.113 4.020 4.020 27,900 -0.00(-0.06%)
Jul 26, 2018 3.930 4.080 3.930 4.022 46,973 +0.07(+1.80%)
Jul 25, 2018 3.860 3.951 3.860 3.951 16,359 +0.14(+3.70%)
Jul 24, 2018 3.880 3.880 3.810 3.810 16,174 -0.01(-0.35%)
Jul 23, 2018 3.780 3.823 3.780 3.823 2,000 +0.05(+1.41%)
Jul 20, 2018 3.757 3.818 3.757 3.770 9,857 +0.07(+1.89%)
Jul 19, 2018 3.718 3.750 3.690 3.700 33,127 -0.16(-4.15%)
Jul 18, 2018 3.810 3.880 3.810 3.860 8,500 -0.02(-0.52%)
Jul 17, 2018 3.790 3.930 3.790 3.880 5,650 +0.06(+1.57%)
Jul 16, 2018 3.840 3.850 3.770 3.820 30,150 -0.08(-2.05%)
Jul 13, 2018 3.787 3.934 3.784 3.900 130,675 +0.11(+2.90%)
Jul 12, 2018 3.580 3.790 3.580 3.790 22,170 +0.21(+5.87%)
Jul 11, 2018 3.720 3.780 3.574 3.580 18,069 -0.20(-5.29%)
Jul 10, 2018 3.650 3.780 3.650 3.780 21,190 +0.17(+4.71%)
Jul 09, 2018 3.620 3.620 3.590 3.610 28,750 +0.02(+0.56%)
Jul 06, 2018 3.542 3.617 3.541 3.590 15,089 +0.03(+0.84%)
Jul 05, 2018 3.644 3.644 3.560 3.560 69,184 -0.09(-2.47%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.09(+2.53%)
Jul 02, 2018 3.690 3.690 3.560 3.560 15,607 -0.11(-2.95%)
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%)
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.