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, 2023 6.192 6.200 6.160 6.188 27,821 +0.09(+1.44%)
Aug 30, 2023 6.040 6.140 6.040 6.100 13,165 +0.09(+1.50%)
Aug 29, 2023 5.880 6.036 5.880 6.010 13,648 +0.14(+2.39%)
Aug 28, 2023 5.820 5.930 5.820 5.870 30,828 +0.10(+1.73%)
Aug 25, 2023 5.550 5.820 5.550 5.770 35,941 +0.05(+0.87%)
Aug 24, 2023 5.750 5.790 5.715 5.720 40,623 -0.14(-2.39%)
Aug 23, 2023 5.980 5.980 5.794 5.860 87,329 -0.22(-3.62%)
Aug 22, 2023 6.110 6.130 6.070 6.080 28,015 -0.03(-0.49%)
Aug 21, 2023 6.125 6.125 6.063 6.110 19,228 -0.01(-0.20%)
Aug 18, 2023 6.080 6.125 6.069 6.122 33,045 -0.02(-0.29%)
Aug 17, 2023 6.060 6.140 6.060 6.140 44,637 +0.13(+2.16%)
Aug 16, 2023 6.030 6.075 6.000 6.010 21,642 -0.08(-1.30%)
Aug 15, 2023 6.000 6.140 6.000 6.089 35,405 -0.16(-2.58%)
Aug 14, 2023 6.150 6.340 6.120 6.250 54,127 +0.01(+0.16%)
Aug 11, 2023 6.190 6.400 6.190 6.240 62,001 +0.08(+1.30%)
Aug 10, 2023 6.485 6.485 6.160 6.160 21,695 -0.24(-3.75%)
Aug 09, 2023 6.200 6.436 6.200 6.400 35,998 +0.22(+3.56%)
Aug 08, 2023 6.035 6.180 5.980 6.180 15,066 +0.19(+3.15%)
Aug 07, 2023 5.845 6.000 5.845 5.991 10,860 -0.01(-0.15%)
Aug 04, 2023 6.000 6.090 6.000 6.000 26,665 -0.01(-0.20%)
Aug 03, 2023 5.680 6.012 5.680 6.012 17,168 +0.19(+3.30%)
Aug 02, 2023 5.875 5.875 5.820 5.820 1,372 -0.11(-1.94%)
Aug 01, 2023 5.920 5.935 5.830 5.935 38,694 -0.07(-1.08%)
Jul 31, 2023 5.950 6.016 5.950 6.000 14,341 +0.09(+1.52%)
Jul 28, 2023 5.740 5.910 5.740 5.910 75,916 +0.16(+2.78%)
Jul 27, 2023 5.810 5.830 5.750 5.750 40,595 -0.03(-0.52%)
Jul 26, 2023 5.772 5.840 5.770 5.780 22,778 -0.06(-1.03%)
Jul 25, 2023 5.820 5.860 5.750 5.840 101,921 -0.06(-1.02%)
Jul 24, 2023 5.843 5.910 5.843 5.900 6,641 +0.09(+1.55%)
Jul 21, 2023 5.835 5.840 5.807 5.810 4,221 -0.03(-0.51%)
Jul 20, 2023 5.860 5.890 5.821 5.840 70,367 +0.05(+0.79%)
Jul 19, 2023 5.795 5.860 5.794 5.794 15,452 +0.00(+0.07%)
Jul 18, 2023 5.694 5.790 5.650 5.790 42,367 +0.14(+2.50%)
Jul 17, 2023 5.650 5.666 5.600 5.649 22,653 -0.03(-0.44%)
Jul 14, 2023 5.880 5.880 5.660 5.674 70,136 -0.25(-4.28%)
Jul 13, 2023 6.063 6.078 5.928 5.928 46,991 -0.18(-2.99%)
Jul 12, 2023 6.210 6.210 6.105 6.110 11,913 -0.05(-0.81%)
Jul 11, 2023 6.150 6.210 6.150 6.160 26,815 +0.07(+1.15%)
Jul 10, 2023 5.850 6.170 5.850 6.090 48,705 +0.10(+1.67%)
Jul 07, 2023 5.970 6.060 5.910 5.990 36,290 +0.23(+3.99%)
Jul 06, 2023 5.750 5.760 5.740 5.760 3,636 -0.13(-2.21%)
Jul 05, 2023 5.920 5.974 5.860 5.890 65,923 -0.16(-2.64%)
Jul 03, 2023 5.880 6.120 5.880 6.050 48,812 +0.10(+1.68%)
Jun 30, 2023 5.904 5.990 5.850 5.950 16,576 +0.11(+1.88%)
Jun 29, 2023 5.760 5.840 5.760 5.840 78,144 +0.08(+1.39%)
Jun 28, 2023 5.710 5.820 5.700 5.760 37,877 -0.08(-1.37%)
Jun 27, 2023 5.823 5.890 5.823 5.840 15,678 +0.02(+0.34%)
Jun 26, 2023 5.750 5.830 5.666 5.820 21,211 +0.17(+3.09%)
Jun 23, 2023 5.600 5.646 5.545 5.646 18,898 -0.04(-0.71%)
Jun 22, 2023 5.840 5.840 5.665 5.686 24,106 -0.19(-3.30%)
Jun 21, 2023 5.689 5.890 5.689 5.880 53,053 +0.19(+3.34%)
Jun 20, 2023 5.750 5.750 5.640 5.690 25,437 -0.11(-1.90%)
Jun 16, 2023 5.763 5.810 5.730 5.800 31,340 -0.01(-0.17%)
Jun 15, 2023 5.650 5.820 5.650 5.810 46,679 +0.20(+3.57%)
Jun 14, 2023 5.850 5.850 5.610 5.610 152,250 -0.35(-5.87%)
Jun 13, 2023 6.012 6.070 5.960 5.960 27,047 +0.05(+0.85%)
Jun 12, 2023 6.020 6.020 5.860 5.910 18,881 -0.05(-0.84%)
Jun 09, 2023 5.970 6.000 5.944 5.960 107,564 -0.04(-0.67%)
Jun 08, 2023 5.880 6.004 5.850 6.000 23,721 -0.07(-1.21%)
Jun 07, 2023 5.786 6.074 5.786 6.074 28,182 +0.27(+4.72%)
Jun 06, 2023 5.750 5.800 5.730 5.800 110,671 +0.01(+0.17%)
Jun 05, 2023 5.940 6.000 5.790 5.790 40,785 -0.06(-1.08%)
Jun 02, 2023 5.520 5.853 5.520 5.853 33,078 +0.22(+3.96%)
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.