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 (%)
May 31, 2024 4.478 4.562 4.478 4.550 80,023 +0.10(+2.25%)
May 30, 2024 4.380 4.507 4.380 4.450 46,845 +0.11(+2.53%)
May 29, 2024 4.400 4.450 4.320 4.340 18,847 -0.11(-2.47%)
May 28, 2024 4.210 4.462 4.210 4.450 120,427 +0.16(+3.68%)
May 24, 2024 4.260 4.348 4.260 4.292 45,214 +0.06(+1.47%)
May 23, 2024 4.430 4.430 4.230 4.230 51,283 -0.09(-2.08%)
May 22, 2024 4.360 4.397 4.300 4.320 134,471 -0.05(-1.09%)
May 21, 2024 4.425 4.425 4.340 4.367 48,423 -0.05(-1.19%)
May 20, 2024 4.410 4.435 4.325 4.420 8,830 -0.03(-0.56%)
May 17, 2024 4.463 4.470 4.392 4.445 238,945 +0.03(+0.68%)
May 16, 2024 4.310 4.426 4.210 4.415 199,913 +0.09(+2.20%)
May 15, 2024 4.230 4.320 4.150 4.320 100,237 +0.09(+2.13%)
May 14, 2024 4.230 4.260 4.224 4.230 31,716 -0.02(-0.47%)
May 13, 2024 4.170 4.270 4.170 4.250 70,243 +0.08(+1.80%)
May 10, 2024 4.300 4.300 4.175 4.175 489,454 -0.09(-2.22%)
May 09, 2024 4.345 4.345 4.270 4.270 34,580 +0.08(+1.91%)
May 08, 2024 4.200 4.212 4.132 4.190 43,090 -0.08(-1.87%)
May 07, 2024 4.230 4.290 4.230 4.270 18,179 +0.00(+0.00%)
May 06, 2024 4.150 4.290 4.150 4.270 71,122 +0.17(+4.15%)
May 03, 2024 4.050 4.100 4.042 4.100 44,393 +0.05(+1.23%)
May 02, 2024 3.960 4.080 3.960 4.050 27,692 +0.06(+1.63%)
May 01, 2024 4.071 4.071 3.958 3.985 16,233 -0.13(-3.16%)
Apr 30, 2024 4.190 4.190 4.100 4.115 34,294 -0.09(-2.26%)
Apr 29, 2024 4.130 4.250 4.120 4.210 104,160 +0.06(+1.45%)
Apr 26, 2024 4.180 4.180 4.100 4.150 150,876 +0.00(+0.05%)
Apr 25, 2024 4.113 4.148 4.076 4.148 62,489 +0.01(+0.19%)
Apr 24, 2024 4.150 4.163 4.098 4.140 62,448 -0.04(-0.96%)
Apr 23, 2024 4.020 4.181 4.020 4.180 150,396 +0.12(+2.96%)
Apr 22, 2024 4.120 4.120 4.034 4.060 149,009 -0.07(-1.58%)
Apr 19, 2024 4.042 4.270 4.042 4.125 184,219 +0.17(+4.39%)
Apr 18, 2024 4.000 4.025 3.951 3.951 40,652 -0.08(-1.95%)
Apr 17, 2024 3.850 4.061 3.850 4.030 56,373 +0.18(+4.68%)
Apr 16, 2024 3.820 3.870 3.781 3.850 87,772 -0.04(-1.03%)
Apr 15, 2024 3.968 4.000 3.890 3.890 49,172 -0.17(-4.14%)
Apr 12, 2024 4.050 4.115 4.019 4.058 170,371 -0.02(-0.54%)
Apr 11, 2024 4.090 4.100 4.010 4.080 88,481 -0.04(-0.97%)
Apr 10, 2024 4.000 4.135 3.950 4.120 52,189 +0.05(+1.35%)
Apr 09, 2024 4.020 4.110 4.000 4.065 221,893 +0.10(+2.52%)
Apr 08, 2024 3.980 4.000 3.928 3.965 182,741 -0.01(-0.25%)
Apr 05, 2024 3.950 4.050 3.940 3.975 189,813 +0.02(+0.52%)
Apr 04, 2024 3.990 4.090 3.954 3.954 61,633 -0.12(-2.84%)
Apr 03, 2024 3.940 4.080 3.930 4.070 64,664 +0.14(+3.67%)
Apr 02, 2024 3.976 3.976 3.900 3.926 78,423 -0.01(-0.21%)
Apr 01, 2024 3.950 3.980 3.900 3.934 187,490 -0.02(-0.41%)
Mar 28, 2024 3.900 3.950 3.892 3.950 95,606 +0.03(+0.77%)
Mar 27, 2024 3.830 3.920 3.820 3.920 78,286 +0.10(+2.67%)
Mar 26, 2024 3.850 3.850 3.800 3.818 128,775 -0.01(-0.31%)
Mar 25, 2024 3.790 3.860 3.790 3.830 146,635 +0.06(+1.59%)
Mar 22, 2024 3.870 3.900 3.770 3.770 209,250 -0.19(-4.83%)
Mar 21, 2024 3.995 3.995 3.930 3.962 15,058 -0.02(-0.61%)
Mar 20, 2024 3.950 3.986 3.940 3.986 133,940 +0.03(+0.65%)
Mar 19, 2024 3.920 3.992 3.920 3.960 145,167 +0.03(+0.76%)
Mar 18, 2024 3.949 3.977 3.920 3.930 212,416 +0.00(+0.05%)
Mar 15, 2024 3.940 4.030 3.890 3.928 300,142 +0.01(+0.33%)
Mar 14, 2024 4.010 4.030 3.914 3.915 128,794 -0.18(-4.51%)
Mar 13, 2024 4.250 4.250 4.100 4.100 4,057 +0.02(+0.49%)
Mar 12, 2024 4.050 4.090 4.020 4.080 20,052 -0.01(-0.24%)
Mar 11, 2024 4.125 4.125 4.050 4.090 22,998 -0.01(-0.24%)
Mar 08, 2024 4.140 4.140 4.080 4.100 111,190 +0.01(+0.24%)
Mar 07, 2024 4.132 4.136 4.076 4.090 42,074 -0.02(-0.37%)
Mar 06, 2024 4.200 4.200 4.105 4.105 111,793 -0.10(-2.49%)
Mar 05, 2024 4.114 4.250 4.096 4.210 141,313 +0.05(+1.20%)
Mar 04, 2024 4.150 4.190 4.120 4.160 134,327 +0.08(+1.96%)
Mar 01, 2024 4.059 4.080 4.010 4.080 58,777 +0.10(+2.64%)
Feb 29, 2024 3.960 4.000 3.957 3.975 16,632 +0.05(+1.30%)
Feb 28, 2024 3.972 3.972 3.920 3.924 21,355 -0.02(-0.41%)
Feb 27, 2024 3.710 3.957 3.710 3.940 90,586 +0.05(+1.32%)
Feb 26, 2024 3.680 3.930 3.680 3.889 69,951 -0.04(-1.06%)
Feb 23, 2024 3.872 3.930 3.872 3.930 28,995 +0.00(+0.00%)
Feb 22, 2024 3.996 4.010 3.930 3.930 23,885 -0.09(-2.24%)
Feb 21, 2024 4.000 4.070 4.000 4.020 402,782 +0.17(+4.42%)
Feb 20, 2024 3.920 3.921 3.830 3.850 43,801 -0.08(-2.11%)
Feb 16, 2024 3.875 3.950 3.832 3.933 75,204 +0.08(+2.10%)
Feb 15, 2024 3.570 3.852 3.570 3.852 585,019 +0.27(+7.60%)
Feb 14, 2024 3.689 3.740 3.564 3.580 132,765 -0.08(-2.19%)
Feb 13, 2024 3.800 3.811 3.600 3.660 84,536 -0.17(-4.31%)
Feb 12, 2024 3.660 3.910 3.660 3.825 72,016 -0.07(-1.92%)
Feb 09, 2024 3.950 4.000 3.876 3.900 97,180 -0.08(-2.01%)
Feb 08, 2024 3.852 4.050 3.790 3.980 352,528 +0.20(+5.29%)
Feb 07, 2024 3.500 3.792 3.470 3.780 232,462 +0.34(+9.88%)
Feb 06, 2024 3.420 3.470 3.420 3.440 111,067 +0.02(+0.58%)
Feb 05, 2024 3.550 3.550 3.415 3.420 273,205 -0.18(-4.89%)
Feb 02, 2024 3.702 3.710 3.596 3.596 20,474 -0.13(-3.59%)
Feb 01, 2024 3.783 3.800 3.726 3.730 82,800 -0.03(-0.80%)
Jan 31, 2024 3.850 3.870 3.760 3.760 102,244 -0.07(-1.83%)
Jan 30, 2024 3.880 3.880 3.810 3.830 113,593 -0.08(-1.98%)
Jan 29, 2024 3.920 3.920 3.840 3.907 63,442 -0.01(-0.32%)
Jan 26, 2024 3.850 3.960 3.850 3.920 57,317 -0.02(-0.51%)
Jan 25, 2024 3.930 3.960 3.900 3.940 52,475 +0.10(+2.60%)
Jan 24, 2024 3.840 3.910 3.840 3.840 247,206 +0.06(+1.59%)
Jan 23, 2024 3.750 3.870 3.750 3.780 185,812 +0.01(+0.27%)
Jan 22, 2024 3.650 3.770 3.580 3.770 201,882 +0.10(+2.72%)
Jan 19, 2024 3.830 3.830 3.570 3.670 807,968 -0.20(-5.17%)
Jan 18, 2024 4.200 4.200 3.680 3.870 810,037 -0.37(-8.73%)
Jan 17, 2024 4.280 4.310 4.210 4.240 128,402 -0.09(-2.03%)
Jan 16, 2024 4.510 4.510 4.280 4.328 397,138 -0.22(-4.88%)
Jan 12, 2024 4.444 4.550 4.439 4.550 193,771 +0.22(+5.08%)
Jan 11, 2024 4.231 4.330 4.225 4.330 59,774 +0.08(+1.88%)
Jan 10, 2024 4.280 4.400 4.195 4.250 572,205 -0.16(-3.63%)
Jan 09, 2024 4.290 4.430 4.290 4.410 46,208 +0.09(+2.08%)
Jan 08, 2024 4.350 4.350 4.220 4.320 106,687 -0.05(-1.26%)
Jan 05, 2024 4.360 4.395 4.351 4.375 121,559 +0.00(+0.05%)
Jan 04, 2024 4.450 4.450 4.355 4.373 127,102 -0.00(-0.06%)
Jan 03, 2024 4.250 4.388 4.210 4.376 179,066 +0.12(+2.72%)
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.