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

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
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 (%)
Sep 28, 2018 4.095 4.140 3.970 3.970 55,300 -0.04(-1.00%)
Sep 27, 2018 3.760 4.017 3.760 4.010 32,133 +0.29(+7.80%)
Sep 26, 2018 3.650 3.760 3.650 3.720 12,625 +0.03(+0.81%)
Sep 25, 2018 3.700 3.720 3.655 3.690 15,167 +0.06(+1.72%)
Sep 24, 2018 3.610 3.628 3.580 3.628 23,620 +0.10(+2.77%)
Sep 21, 2018 3.530 3.541 3.508 3.530 5,000 -0.11(-3.02%)
Sep 20, 2018 3.630 3.670 3.630 3.640 7,290 +0.01(+0.28%)
Sep 19, 2018 3.550 3.648 3.550 3.630 34,550 +0.13(+3.71%)
Sep 18, 2018 3.380 3.500 3.380 3.500 5,000 +0.15(+4.44%)
Sep 17, 2018 3.380 3.389 3.347 3.351 70,947 +0.00(+0.04%)
Sep 14, 2018 3.376 3.376 3.339 3.350 40,600 -0.07(-2.05%)
Sep 13, 2018 3.442 3.442 3.350 3.420 6,439 -0.01(-0.29%)
Sep 12, 2018 3.470 3.490 3.424 3.430 4,881 +0.02(+0.59%)
Sep 11, 2018 3.300 3.420 3.271 3.410 38,244 +0.03(+0.89%)
Sep 10, 2018 3.450 3.450 3.350 3.380 87,687 -0.05(-1.32%)
Sep 07, 2018 3.231 3.460 3.231 3.425 12,500 +0.16(+4.97%)
Sep 06, 2018 3.287 3.354 3.240 3.263 21,608 -0.10(-2.88%)
Sep 05, 2018 3.420 3.420 3.280 3.360 15,500 -0.09(-2.61%)
Sep 04, 2018 3.540 3.557 3.429 3.450 98,056 -0.20(-5.48%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.07(-1.80%)
Aug 30, 2018 3.820 3.820 3.628 3.717 23,083 -0.16(-4.21%)
Aug 29, 2018 3.880 3.920 3.865 3.880 15,931 -0.03(-0.77%)
Aug 28, 2018 3.941 3.945 3.890 3.910 19,742 -0.03(-0.65%)
Aug 27, 2018 3.910 3.950 3.910 3.936 19,672 +0.05(+1.17%)
Aug 24, 2018 3.861 3.920 3.861 3.890 255,900 +0.11(+2.95%)
Aug 23, 2018 3.790 3.800 3.732 3.779 16,600 -0.02(-0.56%)
Aug 22, 2018 3.723 3.800 3.723 3.800 11,453 +0.13(+3.44%)
Aug 21, 2018 3.730 3.730 3.674 3.674 32,459 -0.01(-0.15%)
Aug 20, 2018 3.674 3.710 3.670 3.679 16,416 -0.01(-0.20%)
Aug 17, 2018 3.720 3.720 3.687 3.687 25,500 -0.07(-1.95%)
Aug 16, 2018 3.720 3.764 3.720 3.760 6,902 +0.00(+0.00%)
Aug 15, 2018 3.750 3.766 3.575 3.760 47,700 +0.00(+0.00%)
Aug 14, 2018 3.890 3.890 3.740 3.760 20,781 +0.02(+0.53%)
Aug 13, 2018 3.810 3.810 3.740 3.740 16,427 -0.13(-3.37%)
Aug 10, 2018 3.760 3.870 3.740 3.870 11,000 +0.07(+1.87%)
Aug 09, 2018 3.910 3.922 3.790 3.799 22,068 -0.09(-2.33%)
Aug 08, 2018 3.910 3.930 3.860 3.890 2,609 -0.08(-2.02%)
Aug 07, 2018 4.100 4.100 3.970 3.970 12,808 -0.11(-2.70%)
Aug 06, 2018 4.080 4.080 4.080 4.080 301 +0.02(+0.54%)
Aug 03, 2018 4.040 4.058 3.988 4.058 6,600 +0.10(+2.44%)
Aug 02, 2018 3.961 3.961 3.961 50 +0.00(+0.00%)
Aug 01, 2018 3.920 3.980 3.920 3.961 19,585 -0.03(-0.72%)
Jul 31, 2018 3.970 4.020 3.950 3.990 22,545 -0.08(-1.97%)
Jul 30, 2018 4.120 4.180 4.070 4.070 39,900 +0.05(+1.24%)
Jul 27, 2018 4.027 4.113 4.020 4.020 27,900 -0.00(-0.06%)
Jul 26, 2018 3.930 4.080 3.930 4.022 46,973 +0.07(+1.80%)
Jul 25, 2018 3.860 3.951 3.860 3.951 16,359 +0.14(+3.70%)
Jul 24, 2018 3.880 3.880 3.810 3.810 16,174 -0.01(-0.35%)
Jul 23, 2018 3.780 3.823 3.780 3.823 2,000 +0.05(+1.41%)
Jul 20, 2018 3.757 3.818 3.757 3.770 9,857 +0.07(+1.89%)
Jul 19, 2018 3.718 3.750 3.690 3.700 33,127 -0.16(-4.15%)
Jul 18, 2018 3.810 3.880 3.810 3.860 8,500 -0.02(-0.52%)
Jul 17, 2018 3.790 3.930 3.790 3.880 5,650 +0.06(+1.57%)
Jul 16, 2018 3.840 3.850 3.770 3.820 30,150 -0.08(-2.05%)
Jul 13, 2018 3.787 3.934 3.784 3.900 130,675 +0.11(+2.90%)
Jul 12, 2018 3.580 3.790 3.580 3.790 22,170 +0.21(+5.87%)
Jul 11, 2018 3.720 3.780 3.574 3.580 18,069 -0.20(-5.29%)
Jul 10, 2018 3.650 3.780 3.650 3.780 21,190 +0.17(+4.71%)
Jul 09, 2018 3.620 3.620 3.590 3.610 28,750 +0.02(+0.56%)
Jul 06, 2018 3.542 3.617 3.541 3.590 15,089 +0.03(+0.84%)
Jul 05, 2018 3.644 3.644 3.560 3.560 69,184 -0.09(-2.47%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.09(+2.53%)
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.