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, 2014 9.446 9.520 9.446 9.460 2,900 -0.24(-2.49%)
Sep 29, 2014 9.090 9.754 9.040 9.701 18,550 +0.44(+4.76%)
Sep 26, 2014 9.290 9.290 9.070 9.260 13,255 -0.04(-0.43%)
Sep 25, 2014 9.730 9.730 9.300 9.300 37,050 -0.50(-5.10%)
Sep 24, 2014 9.920 9.920 9.595 9.800 29,139 -0.05(-0.51%)
Sep 23, 2014 9.930 10.13 9.780 9.850 67,900 -0.09(-0.91%)
Sep 22, 2014 10.27 10.37 9.861 9.940 31,658 -0.49(-4.72%)
Sep 19, 2014 10.65 10.65 10.28 10.43 7,005 -0.30(-2.82%)
Sep 18, 2014 11.00 11.00 10.73 10.73 9,067 -0.08(-0.74%)
Sep 17, 2014 11.07 11.12 10.81 10.81 10,930 -0.43(-3.78%)
Sep 16, 2014 11.16 11.24 11.03 11.24 3,705 +0.13(+1.15%)
Sep 15, 2014 11.22 11.24 11.10 11.11 6,415 -0.14(-1.23%)
Sep 12, 2014 11.23 11.46 11.22 11.25 3,935 -0.09(-0.76%)
Sep 11, 2014 11.19 11.34 11.00 11.34 7,406 -0.06(-0.56%)
Sep 10, 2014 11.60 11.60 11.39 11.40 3,600 -0.20(-1.72%)
Sep 09, 2014 11.22 11.63 11.22 11.60 11,320 +0.39(+3.46%)
Sep 08, 2014 11.21 11.28 11.17 11.21 14,860 -0.04(-0.38%)
Sep 05, 2014 11.31 11.21 11.26 5,680 +0.05(+0.41%)
Sep 04, 2014 11.38 11.44 11.20 11.21 19,984 -0.19(-1.65%)
Sep 03, 2014 11.49 11.35 11.40 10,536 +0.12(+1.08%)
Sep 02, 2014 11.44 11.44 11.30 11.28 46,349 -0.43(-3.64%)
Aug 29, 2014 11.70 11.70 11.70 0 +0.21(+1.83%)
Aug 28, 2014 11.56 11.56 11.49 11.49 22,043 -0.08(-0.71%)
Aug 27, 2014 11.59 11.59 11.57 11.57 5,786 -0.10(-0.85%)
Aug 26, 2014 11.43 11.70 11.43 11.67 24,430 +0.28(+2.47%)
Aug 25, 2014 11.38 11.42 11.32 11.39 12,690 +0.00(+0.01%)
Aug 22, 2014 11.26 11.39 11.26 11.39 4,922 +0.15(+1.34%)
Aug 21, 2014 10.99 11.24 10.99 11.24 5,800 +0.36(+3.30%)
Aug 20, 2014 10.91 10.75 10.88 20,199 +0.13(+1.19%)
Aug 19, 2014 10.27 10.75 10.21 10.75 14,215 +0.51(+5.00%)
Aug 18, 2014 10.39 10.39 10.19 10.24 42,566 -0.13(-1.28%)
Aug 15, 2014 10.23 10.40 10.01 10.37 27,255 +0.24(+2.34%)
Aug 14, 2014 10.46 10.64 10.14 10.14 60,720 -0.10(-1.02%)
Aug 13, 2014 10.21 10.02 10.24 2,898 +0.03(+0.29%)
Aug 12, 2014 9.982 10.22 9.950 10.21 2,500 +0.10(+0.99%)
Aug 11, 2014 10.34 10.34 10.09 10.11 3,340 -0.12(-1.14%)
Aug 08, 2014 9.850 10.22 9.850 10.23 5,600 +0.35(+3.52%)
Aug 07, 2014 10.00 10.14 9.879 9.879 2,335 -0.16(-1.55%)
Aug 06, 2014 9.997 10.21 9.997 10.04 10,305 +0.09(+0.86%)
Aug 05, 2014 10.18 10.18 9.940 9.950 34,799 -0.30(-2.93%)
Aug 04, 2014 10.20 10.25 10.20 10.25 19,096 +0.18(+1.79%)
Aug 01, 2014 9.905 10.09 9.849 10.07 36,680 +0.09(+0.90%)
Jul 31, 2014 10.00 10.00 9.615 9.980 63,912 -0.21(-2.10%)
Jul 30, 2014 10.42 10.42 9.987 10.19 7,500 -0.20(-1.96%)
Jul 29, 2014 10.44 10.44 10.36 10.40 11,280 -0.02(-0.21%)
Jul 28, 2014 10.44 10.47 10.42 10.42 5,350 -0.10(-0.95%)
Jul 25, 2014 10.68 10.68 10.37 10.52 14,238 -0.18(-1.67%)
Jul 24, 2014 10.87 10.88 10.68 10.70 16,700 -0.08(-0.78%)
Jul 23, 2014 10.84 10.84 10.78 10.78 2,084 +0.06(+0.53%)
Jul 22, 2014 10.72 10.96 10.72 10.73 3,997 -0.04(-0.41%)
Jul 21, 2014 10.80 10.80 10.65 10.77 37,832 -0.31(-2.82%)
Jul 18, 2014 10.84 11.10 10.84 11.08 18,350 +0.27(+2.47%)
Jul 17, 2014 11.27 11.29 10.82 10.82 9,045 -0.50(-4.46%)
Jul 16, 2014 11.17 11.36 11.15 11.32 9,380 +0.15(+1.33%)
Jul 15, 2014 11.50 11.50 11.17 11.17 14,927 -0.52(-4.43%)
Jul 14, 2014 11.62 11.70 11.56 11.69 15,740 +0.23(+1.99%)
Jul 11, 2014 11.93 12.05 11.46 11.46 45,619 -0.76(-6.20%)
Jul 10, 2014 12.33 12.33 12.21 12.22 3,100 -0.35(-2.79%)
Jul 09, 2014 12.63 12.66 12.57 12.57 3,207 +0.07(+0.56%)
Jul 08, 2014 12.20 12.50 12.07 12.50 45,068 -0.03(-0.21%)
Jul 07, 2014 12.98 12.98 12.53 12.53 6,249 -0.80(-6.03%)
Jul 03, 2014 13.33 13.33 13.33 0 +0.13(+0.98%)
Jul 02, 2014 13.18 13.20 13.05 13.20 12,103 -0.35(-2.58%)
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.