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, 2021 5.450 5.580 5.424 5.558 33,863 +0.11(+1.98%)
Sep 29, 2021 5.230 5.500 5.181 5.450 69,663 +0.20(+3.81%)
Sep 28, 2021 5.500 5.610 5.230 5.250 97,432 -0.22(-4.02%)
Sep 27, 2021 5.350 5.490 5.320 5.470 116,870 +0.28(+5.39%)
Sep 24, 2021 5.000 5.190 5.000 5.190 44,861 +0.16(+3.19%)
Sep 23, 2021 5.050 5.053 4.960 5.030 312,159 -0.00(-0.00%)
Sep 22, 2021 5.004 5.059 4.960 5.030 40,335 +0.07(+1.41%)
Sep 21, 2021 4.850 5.090 4.810 4.960 57,435 +0.14(+2.90%)
Sep 20, 2021 4.970 4.970 4.530 4.820 49,141 -0.16(-3.12%)
Sep 17, 2021 5.425 5.425 4.960 4.975 269,711 -0.33(-6.30%)
Sep 16, 2021 5.227 5.350 5.100 5.310 131,781 +0.08(+1.53%)
Sep 15, 2021 5.200 5.270 4.950 5.230 575,594 +0.40(+8.28%)
Sep 14, 2021 4.847 4.860 4.780 4.830 72,052 -0.05(-1.02%)
Sep 13, 2021 4.875 4.950 4.840 4.880 65,996 +0.10(+2.15%)
Sep 10, 2021 4.882 4.928 4.777 4.777 47,922 -0.02(-0.48%)
Sep 09, 2021 4.754 4.880 4.710 4.800 14,837 -0.07(-1.44%)
Sep 08, 2021 4.770 4.910 4.761 4.870 180,854 +0.13(+2.74%)
Sep 07, 2021 4.800 4.860 4.720 4.740 73,356 -0.10(-2.07%)
Sep 03, 2021 4.766 5.030 4.700 4.840 98,980 +0.08(+1.68%)
Sep 02, 2021 4.490 4.780 4.490 4.760 200,444 +0.17(+3.72%)
Sep 01, 2021 4.360 4.630 4.330 4.590 160,487 +0.26(+5.99%)
Aug 31, 2021 4.250 4.340 4.250 4.330 139,703 +0.04(+0.93%)
Aug 30, 2021 4.300 4.350 4.230 4.290 135,823 +0.05(+1.18%)
Aug 27, 2021 4.100 4.325 4.100 4.240 74,618 +0.21(+5.21%)
Aug 26, 2021 3.870 4.060 3.870 4.030 70,320 +0.08(+2.03%)
Aug 25, 2021 3.830 4.003 3.830 3.950 154,929 +0.12(+3.13%)
Aug 24, 2021 3.804 3.861 3.804 3.830 82,828 +0.11(+2.96%)
Aug 23, 2021 3.700 3.768 3.690 3.720 45,110 +0.12(+3.33%)
Aug 20, 2021 3.430 3.630 3.430 3.600 63,246 +0.13(+3.75%)
Aug 19, 2021 3.480 3.500 3.380 3.470 182,024 -0.16(-4.41%)
Aug 18, 2021 3.540 3.862 3.540 3.630 88,068 -0.10(-2.68%)
Aug 17, 2021 3.734 3.870 3.650 3.730 73,994 -0.04(-1.06%)
Aug 16, 2021 3.790 3.864 3.640 3.770 46,738 -0.09(-2.33%)
Aug 13, 2021 4.000 4.000 3.820 3.860 10,823 +0.05(+1.31%)
Aug 12, 2021 3.779 3.929 3.761 3.810 124,668 +0.07(+1.87%)
Aug 11, 2021 3.430 3.740 3.430 3.740 100,884 +0.09(+2.48%)
Aug 10, 2021 3.610 3.652 3.585 3.650 98,438 +0.11(+3.09%)
Aug 09, 2021 3.520 3.550 3.400 3.540 152,660 -0.08(-2.16%)
Aug 06, 2021 3.540 3.618 3.480 3.618 35,328 -0.00(-0.04%)
Aug 05, 2021 3.720 3.720 3.550 3.620 8,503 +0.07(+1.99%)
Aug 04, 2021 3.500 3.700 3.500 3.549 50,233 -0.13(-3.58%)
Aug 03, 2021 3.718 3.740 3.620 3.681 271,979 -0.06(-1.58%)
Aug 02, 2021 3.405 3.770 3.405 3.740 38,042 -0.02(-0.53%)
Jul 30, 2021 3.610 3.840 3.610 3.760 21,490 -0.10(-2.59%)
Jul 29, 2021 3.910 3.955 3.853 3.860 203,452 -0.02(-0.52%)
Jul 28, 2021 3.917 3.917 3.840 3.880 225,827 -0.01(-0.26%)
Jul 27, 2021 3.914 3.915 3.870 3.890 26,779 -0.09(-2.27%)
Jul 26, 2021 4.014 4.120 3.938 3.980 31,416 +0.03(+0.77%)
Jul 23, 2021 4.100 4.100 3.880 3.950 23,525 +0.00(+0.04%)
Jul 22, 2021 3.770 3.960 3.770 3.948 139,917 +0.02(+0.47%)
Jul 21, 2021 3.972 4.000 3.930 3.930 19,183 -0.01(-0.25%)
Jul 20, 2021 3.850 3.980 3.530 3.940 49,107 +0.23(+6.20%)
Jul 19, 2021 3.540 3.710 3.510 3.710 78,364 -0.07(-1.93%)
Jul 16, 2021 3.880 3.889 3.743 3.783 51,104 -0.07(-1.74%)
Jul 15, 2021 3.800 3.947 3.750 3.850 30,926 +0.03(+0.77%)
Jul 14, 2021 3.990 4.030 3.810 3.821 84,710 -0.17(-4.25%)
Jul 13, 2021 4.000 4.060 3.990 3.990 39,164 -0.06(-1.48%)
Jul 12, 2021 4.007 4.065 3.967 4.050 36,995 -0.01(-0.25%)
Jul 09, 2021 4.010 4.060 3.975 4.060 61,845 +0.02(+0.62%)
Jul 08, 2021 3.780 4.113 3.780 4.035 62,050 -0.04(-1.10%)
Jul 07, 2021 4.183 4.183 4.050 4.080 90,211 -0.08(-1.84%)
Jul 06, 2021 4.281 4.490 4.011 4.157 133,813 -0.16(-3.72%)
Jul 02, 2021 4.200 4.349 4.080 4.317 138,478 +0.13(+3.03%)
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.