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, 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.