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 (%)
Sep 30, 2011 10.11 10.18 9.873 9.875 5,800 -0.62(-5.89%)
Sep 29, 2011 10.68 10.68 10.49 10.49 10,500 -0.79(-6.97%)
Sep 28, 2011 11.26 11.28 11.08 11.28 2,700 -0.25(-2.20%)
Sep 27, 2011 11.58 11.76 11.50 11.53 11,500 +0.83(+7.75%)
Sep 26, 2011 10.65 10.71 10.65 10.70 2,500 -0.03(-0.27%)
Sep 23, 2011 10.88 11.18 10.40 10.73 10,000 -0.52(-4.63%)
Sep 22, 2011 12.00 12.00 11.25 11.25 14,200 -1.24(-9.96%)
Sep 21, 2011 13.05 13.05 12.50 12.50 3,800 -0.50(-3.87%)
Sep 20, 2011 12.89 13.26 12.89 13.00 6,400 +0.07(+0.53%)
Sep 19, 2011 13.03 13.03 12.93 12.93 1,600 -0.23(-1.73%)
Sep 16, 2011 13.38 13.38 13.15 13.16 5,200 -0.32(-2.38%)
Sep 15, 2011 13.62 13.62 13.48 13.48 6,800 -0.20(-1.47%)
Sep 14, 2011 13.66 13.68 13.57 13.68 11,223 -0.03(-0.23%)
Sep 13, 2011 13.49 13.71 13.45 13.71 11,700 +0.65(+4.99%)
Sep 12, 2011 13.07 13.07 13.06 13.06 11,900 +0.11(+0.85%)
Sep 09, 2011 13.08 13.08 12.95 12.95 8,500 -0.22(-1.68%)
Sep 08, 2011 13.17 13.17 13.17 13.17 3,300 -0.03(-0.20%)
Sep 07, 2011 13.55 13.55 13.20 13.20 19,700 -0.02(-0.11%)
Sep 06, 2011 13.18 13.22 13.00 13.22 6,200 -0.40(-2.90%)
Sep 02, 2011 13.46 13.61 13.46 13.61 2,300 -0.24(-1.70%)
Sep 01, 2011 13.85 13.92 13.85 13.85 4,000 -0.03(-0.24%)
Aug 31, 2011 13.83 13.89 13.83 13.88 1,200 +0.04(+0.30%)
Aug 30, 2011 13.84 13.84 13.84 13.84 1,100 +0.16(+1.17%)
Aug 29, 2011 13.52 13.71 13.52 13.68 4,300 +0.78(+6.07%)
Aug 26, 2011 12.82 12.90 12.77 12.89 6,200 +0.45(+3.64%)
Aug 25, 2011 12.37 12.52 12.37 12.44 4,400 +0.05(+0.39%)
Aug 24, 2011 12.25 12.39 12.25 12.39 2,600 +0.09(+0.73%)
Aug 23, 2011 11.88 12.30 11.88 12.30 2,100 +0.39(+3.30%)
Aug 22, 2011 12.18 12.18 11.85 11.91 4,200 -0.10(-0.82%)
Aug 19, 2011 12.31 12.31 12.01 12.01 3,600 -0.11(-0.90%)
Aug 18, 2011 12.66 12.66 12.12 12.12 8,300 -0.80(-6.20%)
Aug 17, 2011 13.04 13.17 12.88 12.92 4,900 -0.20(-1.49%)
Aug 16, 2011 13.41 13.41 13.10 13.11 7,100 -0.40(-2.95%)
Aug 15, 2011 13.41 13.63 13.40 13.51 5,300 -0.09(-0.67%)
Aug 12, 2011 13.54 13.61 13.40 13.60 12,200 +0.32(+2.43%)
Aug 11, 2011 12.96 13.30 12.88 13.28 12,800 +0.86(+6.96%)
Aug 10, 2011 12.18 12.42 12.16 12.42 7,900 +0.26(+2.11%)
Aug 09, 2011 12.18 12.48 12.01 12.16 11,900 +0.60(+5.19%)
Aug 08, 2011 12.11 12.36 11.43 11.56 24,756 -1.49(-11.41%)
Aug 05, 2011 13.53 13.53 12.75 13.05 19,500 -0.48(-3.56%)
Aug 04, 2011 14.06 14.06 13.53 13.53 41,900 -1.04(-7.13%)
Aug 03, 2011 14.62 14.62 14.38 14.57 6,900 -0.12(-0.79%)
Aug 02, 2011 14.46 15.06 14.46 14.69 23,600 +0.23(+1.59%)
Jul 29, 2011 14.46 14.46 14.46 0 -0.18(-1.23%)
Jul 28, 2011 14.09 14.89 14.06 14.64 22,500 +0.42(+2.99%)
Jul 27, 2011 14.12 14.27 14.05 14.21 8,599 -0.28(-1.90%)
Jul 26, 2011 14.55 14.56 14.48 14.49 4,400 -0.10(-0.71%)
Jul 25, 2011 14.49 14.59 14.49 14.59 7,300 +0.14(+0.94%)
Jul 22, 2011 14.41 14.46 14.41 14.46 5,100 +0.01(+0.08%)
Jul 21, 2011 14.29 14.56 14.29 14.44 8,900 +0.25(+1.78%)
Jul 20, 2011 14.22 14.30 14.16 14.19 6,200 -0.07(-0.46%)
Jul 19, 2011 14.18 14.36 14.18 14.26 11,300 +0.36(+2.58%)
Jul 18, 2011 13.89 13.90 13.77 13.90 4,800 -0.06(-0.43%)
Jul 15, 2011 13.85 14.04 13.85 13.96 11,500 +0.38(+2.76%)
Jul 14, 2011 13.77 13.77 13.41 13.58 7,600 -0.24(-1.77%)
Jul 13, 2011 13.88 14.08 13.74 13.83 15,100 +0.06(+0.44%)
Jul 12, 2011 13.71 13.83 13.59 13.77 18,300 -0.01(-0.07%)
Jul 11, 2011 13.97 13.97 13.78 13.78 4,400 -0.22(-1.56%)
Jul 08, 2011 14.10 14.10 13.92 14.00 5,300 -0.21(-1.47%)
Jul 07, 2011 14.04 14.20 13.93 14.20 26,700 +0.43(+3.11%)
Jul 06, 2011 13.82 13.85 13.77 13.78 7,700 -0.10(-0.75%)
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.