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

Birchcliff Energy (OP: BIREF )

4.370 +0.010 (+0.23%)
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 (%)
Aug 31, 2009 6.032 6.032 6.032 6.032 300 -0.06(-1.03%)
Aug 28, 2009 6.000 6.095 6.000 6.095 1,600 +0.29(+5.06%)
Aug 27, 2009 5.833 5.833 5.799 5.801 1,000 -0.21(-3.46%)
Aug 26, 2009 6.008 6.008 6.008 6.008 1,800 -0.04(-0.74%)
Aug 25, 2009 6.059 6.159 6.050 6.053 35,300 +0.02(+0.38%)
Aug 24, 2009 6.106 6.106 5.932 6.030 12,400 +0.13(+2.26%)
Aug 21, 2009 5.887 5.897 5.887 5.897 700 +0.19(+3.30%)
Aug 20, 2009 5.794 5.794 5.708 5.708 2,000 +0.02(+0.33%)
Aug 19, 2009 5.803 5.803 5.690 5.690 9,000 -0.00(-0.02%)
Aug 18, 2009 5.720 5.764 5.687 5.691 6,600 +0.09(+1.70%)
Aug 17, 2009 5.600 5.637 5.596 5.596 1,300 -0.13(-2.26%)
Aug 14, 2009 5.849 5.858 5.726 5.726 1,200 -0.07(-1.25%)
Aug 13, 2009 6.128 6.128 5.798 5.798 3,500 -0.31(-5.09%)
Aug 12, 2009 6.143 6.145 6.100 6.109 12,300 +0.03(+0.57%)
Aug 10, 2009 6.074 6.074 6.074 0 +0.02(+0.37%)
Aug 07, 2009 6.052 6.052 6.052 6.052 1,000 -0.03(-0.42%)
Aug 06, 2009 6.129 6.142 6.051 6.078 3,500 -0.12(-1.87%)
Aug 05, 2009 5.905 6.218 5.895 6.194 16,300 +0.39(+6.76%)
Aug 04, 2009 5.802 5.802 5.802 5.802 1,000 +0.04(+0.67%)
Jul 31, 2009 5.763 5.763 5.763 0 -0.03(-0.57%)
Jul 30, 2009 5.660 5.860 5.660 5.796 9,800 +0.12(+2.20%)
Jul 29, 2009 5.652 5.671 5.652 5.671 4,000 -0.03(-0.55%)
Jul 28, 2009 5.550 5.702 5.550 5.702 34,000 -0.26(-4.38%)
Jul 24, 2009 5.963 5.963 5.963 5.963 100 +0.04(+0.67%)
Jul 23, 2009 5.739 5.923 5.729 5.923 2,100 +0.27(+4.82%)
Jul 22, 2009 5.497 5.675 5.497 5.651 2,100 +0.05(+0.85%)
Jul 21, 2009 5.604 5.606 5.604 5.604 1,500 +0.01(+0.12%)
Jul 20, 2009 5.733 5.733 5.597 5.597 7,100 +0.50(+9.72%)
Jul 16, 2009 5.101 5.101 5.101 0 -0.07(-1.29%)
Jul 15, 2009 5.097 5.168 5.090 5.168 2,700 +0.15(+2.99%)
Jul 14, 2009 5.018 5.018 5.018 5.018 100 +0.34(+7.18%)
Jul 10, 2009 4.682 4.682 4.682 0 -0.01(-0.11%)
Jul 07, 2009 4.687 4.687 4.687 4.687 0 +0.01(+0.12%)
Jul 06, 2009 4.947 4.947 4.662 4.681 8,800 -0.49(-9.41%)
Jun 30, 2009 5.175 5.210 5.112 5.168 6,700 -0.06(-1.19%)
Jun 26, 2009 5.228 5.230 5.228 5.230 4,500 +0.14(+2.68%)
Jun 25, 2009 5.071 5.093 5.071 5.093 2,500 +0.16(+3.22%)
Jun 24, 2009 4.955 4.955 4.901 4.934 1,800 -0.04(-0.73%)
Jun 23, 2009 4.971 4.971 4.971 4.971 800 -0.08(-1.54%)
Jun 22, 2009 5.055 5.055 5.049 5.049 1,000 -0.19(-3.63%)
Jun 19, 2009 5.239 5.239 5.239 5.239 10,000 -0.09(-1.75%)
Jun 18, 2009 5.332 5.332 5.332 5.332 100 -0.11(-2.10%)
Jun 16, 2009 5.447 5.447 5.447 5.447 0 -0.43(-7.28%)
Jun 12, 2009 5.883 5.901 5.874 5.874 5,000 -0.13(-2.12%)
Jun 11, 2009 5.854 6.011 5.854 6.001 1,100 +0.13(+2.25%)
Jun 10, 2009 5.834 5.869 5.834 5.869 5,200 -0.11(-1.91%)
Jun 09, 2009 6.012 6.012 5.983 5.983 3,000 +0.23(+4.06%)
Jun 08, 2009 5.755 5.750 5.635 5.750 4,500 -0.01(-0.10%)
Jun 05, 2009 5.782 5.851 5.726 5.755 23,000 +0.04(+0.61%)
Jun 04, 2009 5.711 5.720 5.711 5.720 1,000 -0.51(-8.24%)
Jun 02, 2009 6.233 6.233 6.233 6.233 0 +0.07(+1.12%)
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.