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

Birchcliff Energy (OP: BIREF )

4.550 +0.100 (+2.25%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Jan 31, 2018 2.839 2.847 2.740 2.788 18,190 -0.05(-1.90%)
Jan 30, 2018 2.849 2.860 2.909 2.842 370,439 -0.07(-2.32%)
Jan 29, 2018 3.020 3.020 2.891 2.909 295,512 -0.19(-6.15%)
Jan 26, 2018 3.069 3.130 3.040 3.100 55,031 +0.05(+1.64%)
Jan 25, 2018 3.100 3.200 3.030 3.050 967,242 -0.01(-0.33%)
Jan 24, 2018 2.991 3.060 2.950 3.060 992,455 +0.13(+4.40%)
Jan 23, 2018 2.650 2.968 2.650 2.931 204,298 +0.24(+8.96%)
Jan 22, 2018 2.676 2.720 2.640 2.690 91,754 +0.01(+0.37%)
Jan 19, 2018 2.610 2.700 2.560 2.680 139,089 +0.06(+2.46%)
Jan 18, 2018 2.700 2.700 2.610 2.616 170,882 -0.12(-4.54%)
Jan 17, 2018 2.790 2.800 2.740 2.740 146,524 -0.08(-2.76%)
Jan 16, 2018 2.950 2.970 2.750 2.818 130,813 -0.06(-2.16%)
Jan 12, 2018 2.880 2.880 2.880 0 -0.07(-2.34%)
Jan 11, 2018 2.921 3.058 2.903 2.949 65,485 -0.01(-0.37%)
Jan 10, 2018 3.133 3.149 2.930 2.960 77,380 -0.16(-5.13%)
Jan 09, 2018 3.180 3.180 3.090 3.120 33,711 -0.01(-0.32%)
Jan 08, 2018 3.200 3.200 3.130 3.130 30,504 -0.11(-3.40%)
Jan 05, 2018 3.300 3.300 3.151 3.240 41,700 -0.02(-0.49%)
Jan 04, 2018 3.517 3.517 3.233 3.256 65,375 -0.21(-6.17%)
Jan 03, 2018 3.554 3.569 3.470 3.470 70,696 -0.17(-4.62%)
Jan 02, 2018 3.638 3.499 3.638 13,105 +0.14(+3.98%)
Dec 29, 2017 3.499 3.499 3.499 0 -0.02(-0.47%)
Dec 28, 2017 3.450 3.519 3.430 3.515 73,938 +0.14(+4.00%)
Dec 27, 2017 3.434 3.490 3.370 3.380 152,734 -0.07(-2.03%)
Dec 26, 2017 3.450 3.450 3.250 3.450 24,601 +0.06(+1.78%)
Dec 22, 2017 3.487 3.487 3.379 3.389 40,628 -0.04(-1.28%)
Dec 21, 2017 3.303 3.434 3.303 3.434 247,755 +0.10(+2.96%)
Dec 20, 2017 3.240 3.369 3.180 3.335 354,432 +0.14(+4.53%)
Dec 19, 2017 3.280 3.300 3.180 3.191 304,417 -0.02(-0.56%)
Dec 18, 2017 3.135 3.269 3.078 3.209 213,650 +0.17(+5.52%)
Dec 15, 2017 3.120 3.120 3.020 3.041 264,026 -0.10(-3.16%)
Dec 14, 2017 3.155 3.179 3.120 3.140 415,259 -0.04(-1.26%)
Dec 13, 2017 3.309 3.309 3.180 3.180 116,420 -0.08(-2.32%)
Dec 12, 2017 3.500 3.500 3.222 3.256 211,197 -0.15(-4.53%)
Dec 11, 2017 3.321 3.430 3.279 3.410 170,306 +0.16(+5.08%)
Dec 08, 2017 3.269 3.299 3.210 3.245 70,964 +0.07(+2.19%)
Dec 07, 2017 3.290 3.300 3.150 3.176 119,530 -0.15(-4.61%)
Dec 06, 2017 3.563 3.567 3.300 3.329 155,823 -0.28(-7.78%)
Dec 05, 2017 3.750 3.750 3.592 3.610 108,714 -0.22(-5.74%)
Dec 04, 2017 3.910 3.910 3.808 3.830 57,102 -0.11(-2.80%)
Dec 01, 2017 3.960 3.979 3.920 3.940 16,578 +0.09(+2.28%)
Nov 30, 2017 3.800 3.919 3.771 3.852 69,179 +0.07(+1.75%)
Nov 29, 2017 3.700 3.790 3.690 3.786 47,256 +0.11(+2.87%)
Nov 28, 2017 3.760 3.760 3.660 3.680 38,798 -0.06(-1.60%)
Nov 27, 2017 3.834 3.857 3.740 3.740 76,022 -0.10(-2.49%)
Nov 24, 2017 3.840 3.869 3.829 3.836 4,250 -0.01(-0.35%)
Nov 22, 2017 3.886 3.886 3.780 3.849 58,659 -0.00(-0.04%)
Nov 21, 2017 3.949 3.980 3.830 3.851 45,095 -0.07(-1.74%)
Nov 20, 2017 3.940 3.970 3.899 3.919 30,590 -0.07(-1.78%)
Nov 17, 2017 4.100 4.100 3.940 3.990 98,064 -0.01(-0.35%)
Nov 16, 2017 3.978 4.060 3.970 4.004 57,153 +0.03(+0.88%)
Nov 15, 2017 3.990 4.049 3.930 3.969 65,852 -0.10(-2.45%)
Nov 14, 2017 4.160 4.170 4.050 4.069 22,376 -0.20(-4.71%)
Nov 13, 2017 4.335 4.380 4.270 4.270 27,415 -0.17(-3.74%)
Nov 10, 2017 4.480 4.537 4.424 4.436 10,450 -0.04(-0.88%)
Nov 09, 2017 4.409 4.478 4.329 4.476 36,937 +0.08(+1.75%)
Nov 08, 2017 4.447 4.529 4.370 4.399 161,713 -0.08(-1.88%)
Nov 07, 2017 4.490 4.530 4.450 4.483 168,175 -0.08(-1.69%)
Nov 06, 2017 4.300 4.560 4.300 4.560 58,988 +0.30(+7.00%)
Nov 03, 2017 4.217 4.261 4.193 4.261 61,932 +0.10(+2.46%)
Nov 02, 2017 4.171 4.171 4.159 4.159 3,070 -0.09(-2.12%)
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.