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

Birchcliff Energy (OP: BIREF )

4.367 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 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 (%)
May 31, 2022 9.000 9.335 8.886 9.000 141,956 -0.02(-0.21%)
May 27, 2022 8.840 9.019 8.711 9.019 48,569 +0.09(+1.00%)
May 26, 2022 9.120 9.120 8.820 8.930 161,820 -0.09(-1.00%)
May 25, 2022 8.640 9.100 8.640 9.020 156,524 +0.44(+5.13%)
May 24, 2022 8.520 8.580 8.400 8.580 108,726 +0.06(+0.70%)
May 23, 2022 8.750 8.750 8.290 8.520 37,931 +0.28(+3.40%)
May 20, 2022 8.400 8.400 8.070 8.240 56,769 -0.06(-0.72%)
May 19, 2022 8.170 8.400 8.110 8.300 54,142 -0.01(-0.12%)
May 18, 2022 8.640 8.640 8.220 8.310 83,689 -0.19(-2.24%)
May 17, 2022 8.252 8.580 8.220 8.500 92,311 +0.45(+5.59%)
May 16, 2022 7.840 8.170 7.809 8.050 182,432 +0.30(+3.87%)
May 13, 2022 7.840 8.080 7.690 7.750 82,985 +0.33(+4.45%)
May 12, 2022 7.435 7.580 6.978 7.420 188,060 +0.21(+2.84%)
May 11, 2022 7.390 7.510 7.210 7.215 26,420 +0.08(+1.05%)
May 10, 2022 7.100 7.290 6.920 7.140 58,122 +0.05(+0.71%)
May 09, 2022 7.500 7.510 7.040 7.090 97,365 -0.61(-7.92%)
May 06, 2022 7.390 7.880 7.390 7.700 80,562 -0.19(-2.41%)
May 05, 2022 8.100 8.100 7.550 7.890 35,441 -0.17(-2.09%)
May 04, 2022 7.826 8.086 7.710 8.059 64,492 +0.36(+4.71%)
May 03, 2022 7.300 7.754 7.300 7.696 50,430 +0.46(+6.30%)
May 02, 2022 6.800 7.250 6.800 7.240 39,645 -0.08(-1.09%)
Apr 29, 2022 7.550 7.550 7.190 7.320 29,579 -0.11(-1.48%)
Apr 28, 2022 7.720 7.720 7.090 7.430 38,035 +0.18(+2.48%)
Apr 27, 2022 7.118 7.320 7.100 7.250 46,834 +0.06(+0.83%)
Apr 26, 2022 7.310 7.310 7.100 7.190 30,087 -0.08(-1.10%)
Apr 25, 2022 7.000 7.300 6.350 7.270 147,116 +0.08(+1.11%)
Apr 22, 2022 7.570 7.570 7.080 7.190 137,530 -0.37(-4.89%)
Apr 21, 2022 8.210 8.210 7.500 7.560 76,737 -0.56(-6.90%)
Apr 20, 2022 8.090 8.140 7.850 8.120 66,307 +0.23(+2.92%)
Apr 19, 2022 8.007 8.200 7.700 7.890 97,252 -0.26(-3.19%)
Apr 18, 2022 8.000 8.340 7.950 8.150 199,593 +0.23(+2.90%)
Apr 14, 2022 7.890 8.000 7.770 7.920 110,360 +0.11(+1.36%)
Apr 13, 2022 7.600 7.905 7.580 7.814 108,157 +0.33(+4.46%)
Apr 12, 2022 7.370 7.750 7.370 7.480 162,240 +0.10(+1.36%)
Apr 11, 2022 7.560 7.570 7.250 7.380 70,903 -0.16(-2.12%)
Apr 08, 2022 7.393 7.620 7.310 7.540 81,972 +0.15(+2.03%)
Apr 07, 2022 7.340 7.430 7.110 7.390 53,042 +0.22(+3.07%)
Apr 06, 2022 7.150 7.440 7.150 7.170 128,996 +0.02(+0.28%)
Apr 05, 2022 7.050 7.250 7.050 7.150 189,158 +0.19(+2.73%)
Apr 04, 2022 7.040 7.050 6.830 6.960 109,488 +0.01(+0.14%)
Apr 01, 2022 6.670 7.054 6.670 6.950 123,335 +0.28(+4.20%)
Mar 31, 2022 6.512 6.810 6.510 6.670 62,504 +0.04(+0.60%)
Mar 30, 2022 6.850 6.880 6.610 6.630 50,866 +0.02(+0.30%)
Mar 29, 2022 6.526 6.649 6.455 6.610 180,168 -0.03(-0.44%)
Mar 28, 2022 6.730 6.930 6.530 6.639 139,022 -0.18(-2.65%)
Mar 25, 2022 6.230 6.820 6.217 6.820 393,002 +0.59(+9.46%)
Mar 24, 2022 5.885 6.260 5.885 6.231 118,803 +0.34(+5.78%)
Mar 23, 2022 5.730 5.970 5.730 5.890 63,026 +0.06(+1.08%)
Mar 22, 2022 5.790 6.000 5.790 5.827 60,896 +0.03(+0.47%)
Mar 21, 2022 5.600 5.800 5.600 5.800 72,048 +0.35(+6.42%)
Mar 18, 2022 5.600 5.600 5.450 5.450 68,319 -0.09(-1.59%)
Mar 17, 2022 5.050 5.583 5.050 5.538 63,557 +0.37(+7.12%)
Mar 16, 2022 5.080 5.210 5.070 5.170 162,078 +0.08(+1.50%)
Mar 15, 2022 4.860 5.140 4.760 5.093 87,323 +0.02(+0.48%)
Mar 14, 2022 5.150 5.300 4.920 5.069 90,279 -0.32(-5.96%)
Mar 11, 2022 5.810 5.810 5.390 5.390 100,697 -0.14(-2.53%)
Mar 10, 2022 5.680 5.680 5.355 5.530 55,395 +0.19(+3.56%)
Mar 09, 2022 5.280 5.440 5.160 5.340 57,543 -0.05(-0.93%)
Mar 08, 2022 5.190 5.500 5.190 5.390 95,074 -0.05(-0.87%)
Mar 07, 2022 5.600 5.680 5.388 5.437 169,666 -0.13(-2.39%)
Mar 04, 2022 5.447 5.590 5.447 5.570 67,689 +0.11(+2.01%)
Mar 03, 2022 5.230 5.530 5.230 5.460 63,422 -0.05(-0.91%)
Mar 02, 2022 5.560 5.580 5.380 5.510 58,255 +0.09(+1.66%)
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.