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

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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, 2022 8.700 8.979 8.200 8.820 79,046 -0.03(-0.34%)
Aug 30, 2022 9.000 9.000 8.710 8.850 68,254 -0.23(-2.53%)
Aug 29, 2022 9.000 9.290 9.000 9.080 137,868 -0.05(-0.55%)
Aug 26, 2022 9.200 9.400 9.111 9.130 82,634 -0.16(-1.72%)
Aug 25, 2022 9.480 9.700 9.230 9.290 63,969 -0.10(-1.06%)
Aug 24, 2022 9.080 9.480 9.030 9.390 48,739 +0.35(+3.87%)
Aug 23, 2022 9.000 9.320 8.990 9.040 117,496 +0.13(+1.41%)
Aug 22, 2022 8.680 8.950 8.540 8.914 181,240 +0.23(+2.70%)
Aug 19, 2022 8.215 8.750 8.215 8.680 104,433 +0.33(+3.95%)
Aug 18, 2022 8.300 8.430 8.228 8.350 122,036 +0.20(+2.46%)
Aug 17, 2022 8.025 8.190 7.990 8.149 36,208 +0.11(+1.39%)
Aug 16, 2022 7.980 8.200 7.850 8.038 105,255 +0.24(+3.04%)
Aug 15, 2022 7.950 7.950 7.400 7.801 93,860 -0.18(-2.29%)
Aug 12, 2022 7.985 8.140 7.880 7.983 93,472 -0.09(-1.08%)
Aug 11, 2022 7.840 8.170 7.730 8.070 152,582 +0.38(+4.94%)
Aug 10, 2022 7.400 7.710 7.380 7.690 48,010 +0.33(+4.48%)
Aug 09, 2022 7.330 7.380 7.243 7.360 46,263 +0.19(+2.65%)
Aug 08, 2022 7.308 7.310 7.130 7.170 55,911 -0.14(-1.96%)
Aug 05, 2022 6.900 7.370 6.860 7.313 56,792 +0.26(+3.69%)
Aug 04, 2022 7.165 7.300 7.030 7.053 71,495 -0.31(-4.24%)
Aug 03, 2022 7.307 7.365 7.180 7.365 15,740 -0.15(-2.06%)
Aug 02, 2022 7.070 7.590 7.070 7.520 62,161 +0.12(+1.69%)
Aug 01, 2022 7.645 7.820 7.350 7.395 48,639 -0.29(-3.71%)
Jul 29, 2022 7.670 7.740 7.590 7.680 88,127 +0.19(+2.54%)
Jul 28, 2022 7.470 7.558 7.389 7.490 28,015 +0.02(+0.29%)
Jul 27, 2022 7.380 7.468 7.290 7.468 37,972 +0.20(+2.73%)
Jul 26, 2022 7.508 7.560 7.230 7.270 59,464 -0.07(-0.95%)
Jul 25, 2022 7.060 7.350 6.880 7.340 10,311 +0.50(+7.31%)
Jul 22, 2022 6.999 7.075 6.840 6.840 10,018 -0.02(-0.29%)
Jul 21, 2022 6.870 7.160 6.750 6.860 40,211 -0.30(-4.19%)
Jul 20, 2022 6.825 7.160 6.750 7.160 32,080 +0.27(+3.92%)
Jul 19, 2022 6.880 6.959 6.840 6.890 41,576 +0.03(+0.48%)
Jul 18, 2022 6.790 6.960 6.780 6.857 26,379 +0.34(+5.17%)
Jul 15, 2022 6.520 6.560 6.432 6.520 27,311 +0.07(+1.09%)
Jul 14, 2022 5.920 6.450 5.920 6.450 42,688 -0.01(-0.15%)
Jul 13, 2022 6.270 6.510 6.270 6.460 28,137 +0.10(+1.62%)
Jul 12, 2022 6.370 6.415 6.190 6.357 33,318 -0.21(-3.12%)
Jul 11, 2022 6.436 6.562 6.360 6.562 14,827 -0.07(-1.10%)
Jul 08, 2022 6.731 6.755 6.350 6.635 75,057 -0.00(-0.08%)
Jul 07, 2022 6.303 6.660 6.303 6.640 57,771 +0.50(+8.09%)
Jul 06, 2022 6.270 6.306 5.795 6.143 182,095 -0.16(-2.46%)
Jul 05, 2022 6.670 6.670 6.120 6.298 77,965 -0.59(-8.59%)
Jul 01, 2022 6.821 6.900 6.570 6.890 11,663 +0.10(+1.47%)
Jun 30, 2022 7.010 7.070 6.670 6.790 81,337 -0.31(-4.37%)
Jun 29, 2022 7.360 7.440 7.100 7.100 48,277 -0.23(-3.14%)
Jun 28, 2022 7.198 7.375 7.120 7.330 51,135 +0.34(+4.86%)
Jun 27, 2022 6.620 6.990 6.560 6.990 89,523 +0.39(+5.91%)
Jun 24, 2022 6.550 6.792 6.450 6.600 97,908 +0.13(+2.08%)
Jun 23, 2022 7.102 7.102 6.230 6.465 184,770 -0.61(-8.68%)
Jun 22, 2022 7.250 7.250 6.730 7.080 105,350 -0.35(-4.71%)
Jun 21, 2022 7.420 7.500 7.303 7.430 51,950 +0.17(+2.34%)
Jun 17, 2022 7.710 7.861 7.141 7.260 344,424 -0.57(-7.28%)
Jun 16, 2022 8.200 8.260 7.810 7.830 144,030 -0.60(-7.12%)
Jun 15, 2022 8.100 8.470 8.085 8.430 158,116 +0.18(+2.18%)
Jun 14, 2022 9.000 9.000 8.137 8.250 345,819 -0.83(-9.14%)
Jun 13, 2022 8.730 9.200 8.610 9.080 376,441 -0.20(-2.16%)
Jun 10, 2022 9.270 9.400 9.080 9.280 95,615 -0.22(-2.32%)
Jun 09, 2022 9.700 9.700 9.350 9.500 219,315 -0.33(-3.36%)
Jun 08, 2022 9.900 9.960 9.630 9.830 145,712 -0.01(-0.10%)
Jun 07, 2022 9.750 9.900 9.637 9.840 188,410 +0.08(+0.82%)
Jun 06, 2022 9.500 9.886 9.489 9.760 200,261 +0.50(+5.40%)
Jun 03, 2022 9.450 9.450 9.210 9.260 87,702 -0.21(-2.21%)
Jun 02, 2022 9.300 9.484 9.170 9.470 76,546 +0.21(+2.26%)
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.