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

Birchcliff Energy (OP: BIREF )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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, 2022 7.000 7.202 6.903 7.120 48,413 -0.05(-0.70%)
Sep 29, 2022 6.930 7.170 6.795 7.170 24,909 -0.01(-0.14%)
Sep 28, 2022 7.030 7.222 6.800 7.180 52,598 +0.37(+5.43%)
Sep 27, 2022 6.720 6.870 6.655 6.810 74,722 +0.15(+2.27%)
Sep 26, 2022 6.950 7.000 6.470 6.659 140,969 -0.38(-5.41%)
Sep 23, 2022 7.399 7.500 6.800 7.040 205,761 -0.74(-9.51%)
Sep 22, 2022 8.200 8.200 7.745 7.780 77,316 -0.30(-3.71%)
Sep 21, 2022 8.394 8.450 8.070 8.080 63,857 -0.20(-2.42%)
Sep 20, 2022 8.215 8.290 8.070 8.280 36,473 -0.10(-1.19%)
Sep 19, 2022 8.275 8.410 8.050 8.380 45,823 +0.01(+0.12%)
Sep 16, 2022 8.655 8.655 8.220 8.370 25,836 -0.34(-3.90%)
Sep 15, 2022 8.660 8.790 8.660 8.710 35,664 -0.22(-2.52%)
Sep 14, 2022 8.750 8.960 8.750 8.935 87,614 +0.34(+3.90%)
Sep 13, 2022 8.780 8.850 8.565 8.600 90,585 -0.21(-2.38%)
Sep 12, 2022 8.610 8.810 8.600 8.810 39,802 +0.21(+2.44%)
Sep 09, 2022 8.550 8.631 8.480 8.600 21,684 +0.22(+2.63%)
Sep 08, 2022 8.290 8.420 8.170 8.380 18,443 +0.04(+0.48%)
Sep 07, 2022 8.300 8.450 8.060 8.340 37,200 -0.14(-1.65%)
Sep 06, 2022 8.711 8.740 8.470 8.480 38,966 -0.24(-2.75%)
Sep 02, 2022 8.853 8.853 8.720 8.720 29,553 +0.09(+1.02%)
Sep 01, 2022 8.130 8.700 8.130 8.632 42,132 -0.19(-2.13%)
Aug 31, 2022 8.700 8.979 8.200 8.820 79,046 -0.03(-0.34%)
Aug 30, 2022 9.000 9.000 8.710 8.850 68,254 -0.23(-2.53%)
Aug 29, 2022 9.000 9.290 9.000 9.080 137,868 -0.05(-0.55%)
Aug 26, 2022 9.200 9.400 9.111 9.130 82,634 -0.16(-1.72%)
Aug 25, 2022 9.480 9.700 9.230 9.290 63,969 -0.10(-1.06%)
Aug 24, 2022 9.080 9.480 9.030 9.390 48,739 +0.35(+3.87%)
Aug 23, 2022 9.000 9.320 8.990 9.040 117,496 +0.13(+1.41%)
Aug 22, 2022 8.680 8.950 8.540 8.914 181,240 +0.23(+2.70%)
Aug 19, 2022 8.215 8.750 8.215 8.680 104,433 +0.33(+3.95%)
Aug 18, 2022 8.300 8.430 8.228 8.350 122,036 +0.20(+2.46%)
Aug 17, 2022 8.025 8.190 7.990 8.149 36,208 +0.11(+1.39%)
Aug 16, 2022 7.980 8.200 7.850 8.038 105,255 +0.24(+3.04%)
Aug 15, 2022 7.950 7.950 7.400 7.801 93,860 -0.18(-2.29%)
Aug 12, 2022 7.985 8.140 7.880 7.983 93,472 -0.09(-1.08%)
Aug 11, 2022 7.840 8.170 7.730 8.070 152,582 +0.38(+4.94%)
Aug 10, 2022 7.400 7.710 7.380 7.690 48,010 +0.33(+4.48%)
Aug 09, 2022 7.330 7.380 7.243 7.360 46,263 +0.19(+2.65%)
Aug 08, 2022 7.308 7.310 7.130 7.170 55,911 -0.14(-1.96%)
Aug 05, 2022 6.900 7.370 6.860 7.313 56,792 +0.26(+3.69%)
Aug 04, 2022 7.165 7.300 7.030 7.053 71,495 -0.31(-4.24%)
Aug 03, 2022 7.307 7.365 7.180 7.365 15,740 -0.15(-2.06%)
Aug 02, 2022 7.070 7.590 7.070 7.520 62,161 +0.12(+1.69%)
Aug 01, 2022 7.645 7.820 7.350 7.395 48,639 -0.29(-3.71%)
Jul 29, 2022 7.670 7.740 7.590 7.680 88,127 +0.19(+2.54%)
Jul 28, 2022 7.470 7.558 7.389 7.490 28,015 +0.02(+0.29%)
Jul 27, 2022 7.380 7.468 7.290 7.468 37,972 +0.20(+2.73%)
Jul 26, 2022 7.508 7.560 7.230 7.270 59,464 -0.07(-0.95%)
Jul 25, 2022 7.060 7.350 6.880 7.340 10,311 +0.50(+7.31%)
Jul 22, 2022 6.999 7.075 6.840 6.840 10,018 -0.02(-0.29%)
Jul 21, 2022 6.870 7.160 6.750 6.860 40,211 -0.30(-4.19%)
Jul 20, 2022 6.825 7.160 6.750 7.160 32,080 +0.27(+3.92%)
Jul 19, 2022 6.880 6.959 6.840 6.890 41,576 +0.03(+0.48%)
Jul 18, 2022 6.790 6.960 6.780 6.857 26,379 +0.34(+5.17%)
Jul 15, 2022 6.520 6.560 6.432 6.520 27,311 +0.07(+1.09%)
Jul 14, 2022 5.920 6.450 5.920 6.450 42,688 -0.01(-0.15%)
Jul 13, 2022 6.270 6.510 6.270 6.460 28,137 +0.10(+1.62%)
Jul 12, 2022 6.370 6.415 6.190 6.357 33,318 -0.21(-3.12%)
Jul 11, 2022 6.436 6.562 6.360 6.562 14,827 -0.07(-1.10%)
Jul 08, 2022 6.731 6.755 6.350 6.635 75,057 -0.00(-0.08%)
Jul 07, 2022 6.303 6.660 6.303 6.640 57,771 +0.50(+8.09%)
Jul 06, 2022 6.270 6.306 5.795 6.143 182,095 -0.16(-2.46%)
Jul 05, 2022 6.670 6.670 6.120 6.298 77,965 -0.59(-8.59%)
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.