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 30, 2020 1.170 1.170 1.150 1.150 117,411 -0.04(-3.16%)
Sep 29, 2020 1.194 1.204 1.160 1.188 63,801 -0.03(-2.59%)
Sep 28, 2020 1.220 1.237 1.200 1.219 40,825 +0.03(+2.45%)
Sep 25, 2020 1.190 1.200 1.176 1.190 122,300 -0.04(-3.25%)
Sep 24, 2020 1.210 1.230 1.203 1.230 21,600 +0.02(+1.64%)
Sep 23, 2020 1.270 1.270 1.210 1.210 73,499 -0.06(-4.72%)
Sep 22, 2020 1.230 1.270 1.220 1.270 26,205 +0.01(+1.03%)
Sep 21, 2020 1.204 1.257 1.196 1.257 50,887 -0.01(-1.17%)
Sep 18, 2020 1.250 1.290 1.250 1.272 24,700 -0.06(-4.30%)
Sep 17, 2020 1.260 1.329 1.248 1.329 60,750 +0.02(+1.45%)
Sep 16, 2020 1.221 1.330 1.221 1.310 48,050 +0.08(+6.50%)
Sep 15, 2020 1.150 1.250 1.140 1.230 69,538 +0.08(+6.96%)
Sep 14, 2020 1.095 1.170 1.090 1.150 81,841 +0.04(+4.07%)
Sep 11, 2020 1.090 1.105 1.090 1.105 7,900 -0.01(-1.12%)
Sep 10, 2020 1.160 1.160 1.100 1.117 48,258 -0.05(-4.49%)
Sep 09, 2020 1.171 1.180 1.150 1.170 26,504 +0.01(+0.86%)
Sep 08, 2020 1.150 1.175 1.113 1.160 77,265 -0.06(-4.92%)
Sep 04, 2020 1.225 1.239 1.165 1.220 38,300 -0.01(-0.81%)
Sep 03, 2020 1.230 1.230 1.210 1.230 142,113 +0.03(+2.41%)
Sep 02, 2020 1.210 1.238 1.201 1.201 20,256 -0.04(-3.15%)
Sep 01, 2020 1.215 1.267 1.215 1.240 11,087 +0.00(+0.01%)
Aug 31, 2020 1.230 1.240 1.200 1.240 663,933 -0.03(-2.33%)
Aug 28, 2020 1.250 1.270 1.245 1.270 23,600 -0.01(-0.82%)
Aug 27, 2020 1.232 1.280 1.200 1.280 54,893 +0.04(+3.23%)
Aug 26, 2020 1.286 1.302 1.229 1.240 27,017 -0.05(-3.88%)
Aug 25, 2020 1.310 1.310 1.280 1.290 67,830 -0.01(-0.77%)
Aug 24, 2020 1.237 1.330 1.230 1.300 48,494 +0.07(+5.69%)
Aug 21, 2020 1.260 1.270 1.200 1.230 98,500 -0.05(-3.72%)
Aug 20, 2020 1.227 1.278 1.227 1.278 27,145 +0.06(+4.81%)
Aug 19, 2020 1.200 1.234 1.183 1.219 164,275 -0.00(-0.09%)
Aug 18, 2020 1.197 1.238 1.175 1.220 129,386 +0.03(+2.52%)
Aug 17, 2020 1.140 1.190 1.120 1.190 43,760 +0.05(+4.41%)
Aug 14, 2020 1.100 1.150 1.100 1.140 86,800 +0.04(+3.61%)
Aug 13, 2020 1.120 1.140 1.090 1.100 42,250 +0.02(+1.80%)
Aug 12, 2020 1.130 1.130 1.081 1.081 97,495 +0.01(+0.98%)
Aug 11, 2020 1.090 1.150 1.070 1.070 104,450 -0.05(-4.12%)
Aug 10, 2020 1.090 1.130 1.090 1.116 31,200 +0.04(+3.33%)
Aug 07, 2020 1.020 1.080 1.018 1.080 40,700 +0.04(+3.71%)
Aug 06, 2020 1.060 1.060 0.9720 1.041 248,080 +0.01(+1.11%)
Aug 05, 2020 1.012 1.060 1.000 1.030 125,338 +0.04(+4.04%)
Aug 04, 2020 0.9509 0.9930 0.9445 0.9900 286,108 +0.05(+5.32%)
Aug 03, 2020 0.9010 0.9400 0.8691 0.9400 57,562 +0.07(+8.03%)
Jul 31, 2020 0.8684 0.8826 0.8552 0.8701 65,600 +0.01(+0.71%)
Jul 30, 2020 0.8610 0.8769 0.8610 0.8640 8,247 -0.01(-1.21%)
Jul 29, 2020 0.8514 0.8801 0.8514 0.8746 106,243 +0.01(+1.31%)
Jul 28, 2020 0.8722 0.8801 0.8633 0.8633 10,260 -0.02(-2.36%)
Jul 27, 2020 0.8780 0.9015 0.8700 0.8842 106,858 -0.02(-1.76%)
Jul 24, 2020 0.8911 0.9132 0.8861 0.9000 356,200 -0.01(-0.67%)
Jul 23, 2020 0.8700 0.9080 0.8700 0.9061 199,321 +0.01(+1.67%)
Jul 22, 2020 0.8530 0.8912 0.8530 0.8912 10,568 +0.02(+2.37%)
Jul 21, 2020 0.8342 0.8846 0.8342 0.8706 71,243 +0.04(+4.89%)
Jul 20, 2020 0.8522 0.8600 0.8158 0.8300 216,859 +0.00(+0.00%)
Jul 17, 2020 0.8440 0.8440 0.8300 0.8300 13,900 -0.01(-0.98%)
Jul 16, 2020 0.8745 0.8770 0.8382 0.8382 52,199 -0.03(-2.95%)
Jul 15, 2020 0.8554 0.8637 0.8393 0.8637 20,302 +0.03(+3.75%)
Jul 14, 2020 0.8142 0.8325 0.8142 0.8325 14,032 +0.02(+2.60%)
Jul 13, 2020 0.8420 0.8420 0.8100 0.8114 39,935 -0.03(-3.14%)
Jul 10, 2020 0.8280 0.8513 0.8280 0.8377 33,200 +0.01(+1.07%)
Jul 09, 2020 0.8300 0.8478 0.8168 0.8288 72,450 -0.03(-3.05%)
Jul 08, 2020 0.8700 0.8750 0.8394 0.8549 38,643 -0.01(-0.85%)
Jul 07, 2020 0.8787 0.8805 0.8600 0.8622 24,629 +0.01(+0.91%)
Jul 06, 2020 0.8600 0.8682 0.8544 0.8544 35,870 +0.00(+0.21%)
Jul 02, 2020 0.8415 0.8590 0.8410 0.8526 622,700 -0.07(-7.32%)
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.