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 (%)
Aug 31, 2017 4.591 4.770 4.591 4.679 29,605 +0.23(+5.15%)
Aug 30, 2017 4.490 4.509 4.442 4.450 22,102 -0.09(-1.94%)
Aug 29, 2017 4.498 4.550 4.433 4.538 64,967 -0.03(-0.75%)
Aug 28, 2017 4.667 4.667 4.520 4.573 3,184 -0.17(-3.55%)
Aug 25, 2017 4.759 4.759 4.741 4.741 335 +0.01(+0.28%)
Aug 24, 2017 4.685 4.729 4.685 4.728 15,619 +0.08(+1.67%)
Aug 23, 2017 4.529 4.670 4.529 4.650 7,894 +0.05(+1.13%)
Aug 22, 2017 4.589 4.630 4.589 4.598 42,100 -0.00(-0.04%)
Aug 18, 2017 4.600 4.600 4.600 0 -0.01(-0.20%)
Aug 17, 2017 4.641 4.641 4.581 4.609 2,000 +0.04(+0.86%)
Aug 16, 2017 4.601 4.679 4.560 4.570 2,050 -0.05(-1.10%)
Aug 15, 2017 4.521 4.650 4.521 4.621 13,300 +0.09(+2.00%)
Aug 14, 2017 4.640 4.659 4.500 4.530 40,572 -0.11(-2.40%)
Aug 11, 2017 4.370 4.641 4.370 4.641 25,445 +0.27(+6.26%)
Aug 10, 2017 4.473 4.473 4.331 4.367 16,363 -0.04(-0.80%)
Aug 09, 2017 4.493 4.493 4.402 4.402 9,191 -0.02(-0.43%)
Aug 08, 2017 4.408 4.530 4.400 4.421 5,970 +0.05(+1.17%)
Aug 07, 2017 4.370 4.370 4.350 4.370 7,450 -0.03(-0.66%)
Aug 04, 2017 4.367 4.450 4.367 4.399 9,396 +0.03(+0.66%)
Aug 03, 2017 4.640 4.640 4.370 4.370 19,261 -0.26(-5.62%)
Aug 02, 2017 4.700 4.758 4.627 4.630 15,450 -0.12(-2.53%)
Aug 01, 2017 4.848 4.850 4.740 4.750 28,864 -0.21(-4.21%)
Jul 31, 2017 5.040 5.040 4.860 4.959 10,858 -0.24(-4.63%)
Jul 28, 2017 5.204 5.310 5.143 5.200 18,000 +0.07(+1.27%)
Jul 27, 2017 5.003 5.135 5.003 5.135 23,818 +0.10(+2.06%)
Jul 26, 2017 5.030 5.104 5.030 5.031 12,850 +0.06(+1.17%)
Jul 25, 2017 4.971 5.000 4.952 4.973 59,135 +0.11(+2.32%)
Jul 24, 2017 4.820 4.860 4.820 4.860 19,215 -0.02(-0.51%)
Jul 21, 2017 4.860 4.900 4.837 4.885 11,801 -0.03(-0.69%)
Jul 20, 2017 5.070 5.110 4.907 4.919 8,018 -0.14(-2.85%)
Jul 19, 2017 4.920 5.069 4.920 5.063 24,975 +0.23(+4.85%)
Jul 18, 2017 4.828 4.836 4.790 4.829 16,423 +0.07(+1.56%)
Jul 17, 2017 4.789 4.802 4.755 4.755 4,145 +0.00(+0.08%)
Jul 14, 2017 4.724 4.779 4.724 4.751 23,600 +0.02(+0.45%)
Jul 13, 2017 4.717 4.771 4.711 4.730 9,165 +0.08(+1.72%)
Jul 12, 2017 4.609 4.677 4.609 4.650 6,380 +0.22(+4.92%)
Jul 11, 2017 4.434 4.451 4.399 4.432 8,769 +0.05(+1.19%)
Jul 10, 2017 4.277 4.399 4.277 4.380 14,625 +0.04(+0.92%)
Jul 07, 2017 4.300 4.340 4.157 4.340 65,007 -0.09(-2.03%)
Jul 06, 2017 4.490 4.520 4.420 4.430 4,556 +0.01(+0.24%)
Jul 05, 2017 4.629 4.629 4.398 4.419 13,603 -0.38(-7.94%)
Jul 03, 2017 4.700 4.840 4.700 4.800 6,038 +0.10(+2.11%)
Jun 30, 2017 4.675 4.715 4.675 4.701 21,655 +0.05(+1.10%)
Jun 29, 2017 4.670 4.723 4.630 4.650 10,826 -0.04(-0.76%)
Jun 28, 2017 4.580 4.686 4.520 4.686 9,700 +0.18(+4.08%)
Jun 27, 2017 4.489 4.550 4.466 4.502 16,700 +0.07(+1.54%)
Jun 26, 2017 4.437 4.449 4.353 4.434 4,845 +0.04(+0.90%)
Jun 23, 2017 4.299 4.449 4.299 4.394 5,775 +0.08(+1.92%)
Jun 22, 2017 4.234 4.359 4.234 4.311 6,700 +0.10(+2.44%)
Jun 21, 2017 4.240 4.366 4.130 4.209 29,685 -0.04(-0.97%)
Jun 20, 2017 4.205 4.270 4.089 4.250 43,628 -0.04(-0.91%)
Jun 19, 2017 4.287 4.320 4.250 4.289 36,615 -0.05(-1.16%)
Jun 16, 2017 4.290 4.339 4.242 4.339 17,000 -0.01(-0.19%)
Jun 15, 2017 4.392 4.429 4.310 4.348 22,068 -0.13(-3.00%)
Jun 14, 2017 4.553 4.560 4.455 4.482 19,821 -0.15(-3.14%)
Jun 13, 2017 4.500 4.628 4.460 4.628 11,500 +0.13(+2.92%)
Jun 12, 2017 4.450 4.496 4.450 4.496 22,092 +0.12(+2.70%)
Jun 09, 2017 4.410 4.484 4.360 4.378 24,171 +0.02(+0.44%)
Jun 08, 2017 4.414 4.425 4.300 4.359 64,676 -0.04(-0.85%)
Jun 07, 2017 4.700 4.700 4.396 4.396 31,653 -0.38(-7.86%)
Jun 06, 2017 4.630 4.773 4.630 4.772 17,403 +0.16(+3.53%)
Jun 05, 2017 4.600 4.619 4.590 4.609 8,600 -0.00(-0.02%)
Jun 02, 2017 4.703 4.720 4.590 4.610 15,500 -0.12(-2.44%)
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.