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

Birchcliff Energy (OP: BIREF )

4.025 -0.082 (-2.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 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 26, 2024 4.097 4.100 4.025 4.025 40,724 -0.08(-2.00%)
Sep 25, 2024 4.237 4.237 4.090 4.107 10,711 -0.12(-2.90%)
Sep 24, 2024 4.160 4.320 4.160 4.230 51,162 +0.00(+0.07%)
Sep 23, 2024 4.200 4.280 4.130 4.227 65,955 +0.12(+2.97%)
Sep 20, 2024 4.090 4.123 4.090 4.105 43,858 -0.02(-0.61%)
Sep 19, 2024 4.107 4.170 4.090 4.130 32,117 +0.05(+1.23%)
Sep 18, 2024 4.120 4.150 4.070 4.080 55,917 -0.06(-1.45%)
Sep 17, 2024 4.000 4.147 4.000 4.140 81,711 +0.06(+1.47%)
Sep 16, 2024 4.050 4.100 4.040 4.080 59,842 -0.02(-0.40%)
Sep 13, 2024 4.187 4.200 4.070 4.096 204,958 -0.14(-3.38%)
Sep 12, 2024 4.090 4.257 4.090 4.240 21,569 +0.08(+1.99%)
Sep 11, 2024 4.090 4.173 4.010 4.157 42,042 +0.08(+1.98%)
Sep 10, 2024 4.020 4.077 3.980 4.077 9,521 -0.07(-1.77%)
Sep 09, 2024 4.167 4.185 4.150 4.150 33,567 +0.01(+0.24%)
Sep 06, 2024 4.210 4.210 4.110 4.140 59,180 -0.04(-0.96%)
Sep 05, 2024 4.250 4.250 4.180 4.180 15,820 +0.01(+0.20%)
Sep 04, 2024 4.202 4.250 4.171 4.171 32,838 -0.03(-0.75%)
Sep 03, 2024 4.263 4.310 4.140 4.203 71,000 -0.16(-3.74%)
Aug 30, 2024 4.356 4.367 4.320 4.367 65,157 -0.04(-0.99%)
Aug 29, 2024 4.413 4.420 4.350 4.410 106,896 +0.01(+0.23%)
Aug 28, 2024 4.400 4.415 4.380 4.400 22,195 -0.05(-1.06%)
Aug 27, 2024 4.330 4.550 4.310 4.447 37,216 -0.13(-2.90%)
Aug 26, 2024 4.330 4.612 4.330 4.580 79,161 +0.02(+0.44%)
Aug 23, 2024 4.560 4.562 4.538 4.560 39,138 +0.09(+2.01%)
Aug 22, 2024 4.518 4.518 4.470 4.470 33,180 -0.06(-1.22%)
Aug 21, 2024 4.510 4.540 4.480 4.525 41,107 +0.05(+1.14%)
Aug 20, 2024 4.460 4.479 4.460 4.474 54,070 -0.03(-0.58%)
Aug 19, 2024 4.520 4.620 4.490 4.500 32,159 -0.02(-0.52%)
Aug 16, 2024 4.551 4.570 4.523 4.524 39,626 -0.07(-1.45%)
Aug 15, 2024 4.550 4.680 4.550 4.590 139,582 +0.10(+2.18%)
Aug 14, 2024 4.462 4.560 4.444 4.492 145,357 +0.02(+0.49%)
Aug 13, 2024 4.351 4.470 4.330 4.470 33,732 +0.13(+3.00%)
Aug 12, 2024 4.114 4.341 4.114 4.340 118,376 +0.28(+6.84%)
Aug 09, 2024 4.100 4.118 4.062 4.062 67,190 -0.07(-1.72%)
Aug 08, 2024 4.080 4.133 4.080 4.133 113,418 +0.08(+2.05%)
Aug 07, 2024 4.090 4.162 4.048 4.050 95,999 -0.01(-0.25%)
Aug 06, 2024 4.000 4.070 4.000 4.060 64,561 -0.02(-0.49%)
Aug 05, 2024 4.000 4.100 3.940 4.080 11,757 +0.05(+1.24%)
Aug 02, 2024 4.040 4.075 4.013 4.030 135,734 -0.16(-3.89%)
Aug 01, 2024 4.330 4.330 4.140 4.193 69,835 -0.14(-3.16%)
Jul 31, 2024 4.300 4.330 4.280 4.330 72,888 +0.08(+1.83%)
Jul 30, 2024 4.191 4.252 4.191 4.252 66,392 +0.02(+0.52%)
Jul 29, 2024 4.300 4.300 4.170 4.230 59,097 -0.06(-1.35%)
Jul 26, 2024 4.318 4.322 4.268 4.288 104,871 -0.07(-1.65%)
Jul 25, 2024 4.360 4.372 4.280 4.360 84,945 +0.00(+0.00%)
Jul 24, 2024 4.500 4.500 4.360 4.360 77,537 -0.10(-2.24%)
Jul 23, 2024 4.458 4.462 4.407 4.460 35,975 -0.05(-1.06%)
Jul 22, 2024 4.830 4.830 4.425 4.508 190,858 +0.09(+2.11%)
Jul 19, 2024 4.455 4.493 4.415 4.415 49,262 -0.05(-1.23%)
Jul 18, 2024 4.550 4.550 4.450 4.470 71,001 -0.11(-2.36%)
Jul 17, 2024 4.640 4.640 4.578 4.578 83,834 -0.04(-0.96%)
Jul 16, 2024 4.590 4.662 4.574 4.622 38,547 -0.06(-1.23%)
Jul 15, 2024 4.647 4.700 4.620 4.680 126,304 -0.02(-0.43%)
Jul 12, 2024 4.750 4.750 4.690 4.700 137,567 +0.00(+0.00%)
Jul 11, 2024 4.460 4.737 4.430 4.700 79,275 +0.26(+5.86%)
Jul 10, 2024 4.470 4.500 4.420 4.440 51,955 -0.01(-0.22%)
Jul 09, 2024 4.581 4.700 4.450 4.450 105,925 -0.17(-3.68%)
Jul 08, 2024 4.490 4.690 4.490 4.620 61,802 +0.02(+0.43%)
Jul 05, 2024 4.645 4.675 4.564 4.600 235,076 -0.02(-0.33%)
Jul 03, 2024 4.600 4.615 4.590 4.615 14,920 +0.21(+4.89%)
Jul 02, 2024 4.350 4.600 4.350 4.400 83,163 +0.08(+1.97%)
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.