Skip to main content

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

Historical Prices

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.