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, 2012 6.820 6.823 6.770 6.823 6,672 -0.10(-1.46%)
Aug 30, 2012 6.924 6.924 6.924 6.924 2,400 -0.04(-0.60%)
Aug 29, 2012 6.986 6.986 6.966 6.966 10,200 -0.19(-2.67%)
Aug 24, 2012 7.157 7.157 7.157 1,500 +0.03(+0.35%)
Aug 23, 2012 7.132 7.132 7.132 7.132 1,500 -0.03(-0.39%)
Aug 21, 2012 7.160 7.160 7.160 700 -0.05(-0.65%)
Aug 20, 2012 7.216 7.222 7.207 7.207 2,000 -0.09(-1.25%)
Aug 17, 2012 7.420 7.420 7.298 7.298 2,100 -0.04(-0.57%)
Aug 16, 2012 7.019 7.440 7.019 7.340 11,300 +0.17(+2.41%)
Aug 15, 2012 7.146 7.236 7.144 7.167 5,400 +0.32(+4.71%)
Aug 14, 2012 6.892 6.892 6.845 6.845 1,600 +0.04(+0.53%)
Aug 11, 2012 6.809 6.809 6.809 400 +0.00(+0.00%)
Aug 10, 2012 6.811 6.833 6.790 6.809 21,900 -0.03(-0.42%)
Aug 09, 2012 6.837 6.837 6.837 6.837 4,000 -0.01(-0.13%)
Aug 08, 2012 6.846 6.846 6.846 6.846 15,000 -0.12(-1.69%)
Aug 07, 2012 6.965 6.977 6.964 6.964 1,800 +0.30(+4.45%)
Aug 03, 2012 6.667 6.667 6.667 0 -0.20(-2.86%)
Aug 01, 2012 6.863 6.863 6.863 500 -0.38(-5.21%)
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%)
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.