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 (%)
Oct 31, 2018 3.150 3.280 3.090 3.189 57,413 +0.07(+2.23%)
Oct 30, 2018 3.150 3.190 3.089 3.120 53,090 -0.05(-1.58%)
Oct 29, 2018 3.350 3.350 3.090 3.170 51,014 -0.25(-7.26%)
Oct 26, 2018 3.380 3.500 3.350 3.418 38,600 -0.03(-0.77%)
Oct 25, 2018 3.260 3.500 3.260 3.445 59,486 +0.19(+5.99%)
Oct 24, 2018 3.510 3.530 3.204 3.250 27,509 -0.19(-5.52%)
Oct 23, 2018 3.400 3.470 3.308 3.440 21,452 -0.01(-0.29%)
Oct 22, 2018 3.500 3.500 3.430 3.450 29,565 -0.02(-0.69%)
Oct 19, 2018 3.500 3.530 3.461 3.474 89,400 +0.00(+0.12%)
Oct 18, 2018 3.640 3.640 3.380 3.470 55,979 -0.24(-6.47%)
Oct 17, 2018 3.820 3.850 3.700 3.710 35,805 -0.15(-3.86%)
Oct 16, 2018 3.700 3.889 3.700 3.859 78,220 +0.12(+3.19%)
Oct 15, 2018 3.740 3.740 3.670 3.740 19,856 +0.04(+1.07%)
Oct 12, 2018 3.760 3.776 3.680 3.700 11,800 +0.01(+0.30%)
Oct 11, 2018 3.710 3.790 3.689 3.689 22,192 -0.10(-2.66%)
Oct 10, 2018 3.939 3.939 3.790 3.790 18,637 -0.11(-2.82%)
Oct 09, 2018 3.880 3.913 3.830 3.900 8,269 +0.04(+1.06%)
Oct 08, 2018 3.770 3.859 3.730 3.859 3,775 +0.06(+1.53%)
Oct 05, 2018 3.920 3.920 3.780 3.801 34,500 -0.11(-2.79%)
Oct 04, 2018 3.910 3.970 3.860 3.910 6,045 -0.05(-1.26%)
Oct 03, 2018 3.850 3.980 3.828 3.960 103,015 +0.14(+3.74%)
Oct 02, 2018 3.950 3.970 3.817 3.817 49,098 -0.15(-3.85%)
Oct 01, 2018 4.152 4.230 3.970 3.970 19,414 +0.00(+0.00%)
Sep 28, 2018 4.095 4.140 3.970 3.970 55,300 -0.04(-1.00%)
Sep 27, 2018 3.760 4.017 3.760 4.010 32,133 +0.29(+7.80%)
Sep 26, 2018 3.650 3.760 3.650 3.720 12,625 +0.03(+0.81%)
Sep 25, 2018 3.700 3.720 3.655 3.690 15,167 +0.06(+1.72%)
Sep 24, 2018 3.610 3.628 3.580 3.628 23,620 +0.10(+2.77%)
Sep 21, 2018 3.530 3.541 3.508 3.530 5,000 -0.11(-3.02%)
Sep 20, 2018 3.630 3.670 3.630 3.640 7,290 +0.01(+0.28%)
Sep 19, 2018 3.550 3.648 3.550 3.630 34,550 +0.13(+3.71%)
Sep 18, 2018 3.380 3.500 3.380 3.500 5,000 +0.15(+4.44%)
Sep 17, 2018 3.380 3.389 3.347 3.351 70,947 +0.00(+0.04%)
Sep 14, 2018 3.376 3.376 3.339 3.350 40,600 -0.07(-2.05%)
Sep 13, 2018 3.442 3.442 3.350 3.420 6,439 -0.01(-0.29%)
Sep 12, 2018 3.470 3.490 3.424 3.430 4,881 +0.02(+0.59%)
Sep 11, 2018 3.300 3.420 3.271 3.410 38,244 +0.03(+0.89%)
Sep 10, 2018 3.450 3.450 3.350 3.380 87,687 -0.05(-1.32%)
Sep 07, 2018 3.231 3.460 3.231 3.425 12,500 +0.16(+4.97%)
Sep 06, 2018 3.287 3.354 3.240 3.263 21,608 -0.10(-2.88%)
Sep 05, 2018 3.420 3.420 3.280 3.360 15,500 -0.09(-2.61%)
Sep 04, 2018 3.540 3.557 3.429 3.450 98,056 -0.20(-5.48%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.07(-1.80%)
Aug 30, 2018 3.820 3.820 3.628 3.717 23,083 -0.16(-4.21%)
Aug 29, 2018 3.880 3.920 3.865 3.880 15,931 -0.03(-0.77%)
Aug 28, 2018 3.941 3.945 3.890 3.910 19,742 -0.03(-0.65%)
Aug 27, 2018 3.910 3.950 3.910 3.936 19,672 +0.05(+1.17%)
Aug 24, 2018 3.861 3.920 3.861 3.890 255,900 +0.11(+2.95%)
Aug 23, 2018 3.790 3.800 3.732 3.779 16,600 -0.02(-0.56%)
Aug 22, 2018 3.723 3.800 3.723 3.800 11,453 +0.13(+3.44%)
Aug 21, 2018 3.730 3.730 3.674 3.674 32,459 -0.01(-0.15%)
Aug 20, 2018 3.674 3.710 3.670 3.679 16,416 -0.01(-0.20%)
Aug 17, 2018 3.720 3.720 3.687 3.687 25,500 -0.07(-1.95%)
Aug 16, 2018 3.720 3.764 3.720 3.760 6,902 +0.00(+0.00%)
Aug 15, 2018 3.750 3.766 3.575 3.760 47,700 +0.00(+0.00%)
Aug 14, 2018 3.890 3.890 3.740 3.760 20,781 +0.02(+0.53%)
Aug 13, 2018 3.810 3.810 3.740 3.740 16,427 -0.13(-3.37%)
Aug 10, 2018 3.760 3.870 3.740 3.870 11,000 +0.07(+1.87%)
Aug 09, 2018 3.910 3.922 3.790 3.799 22,068 -0.09(-2.33%)
Aug 08, 2018 3.910 3.930 3.860 3.890 2,609 -0.08(-2.02%)
Aug 07, 2018 4.100 4.100 3.970 3.970 12,808 -0.11(-2.70%)
Aug 06, 2018 4.080 4.080 4.080 4.080 301 +0.02(+0.54%)
Aug 03, 2018 4.040 4.058 3.988 4.058 6,600 +0.10(+2.44%)
Aug 02, 2018 3.961 3.961 3.961 50 +0.00(+0.00%)
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.