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 (%)
Dec 31, 2018 2.190 2.270 2.140 2.250 79,300 +0.09(+4.19%)
Dec 28, 2018 1.970 2.240 1.970 2.160 133,800 +0.21(+10.52%)
Dec 27, 2018 2.010 2.010 1.890 1.954 602,346 -0.10(-4.66%)
Dec 26, 2018 1.950 2.060 1.930 2.050 49,272 +0.13(+6.77%)
Dec 24, 2018 2.018 2.020 1.910 1.920 48,000 -0.13(-6.25%)
Dec 21, 2018 2.090 2.090 2.040 2.048 378,100 -0.03(-1.35%)
Dec 20, 2018 2.044 2.100 2.044 2.076 1,040,456 +0.08(+3.78%)
Dec 19, 2018 2.067 2.103 2.000 2.001 1,013,071 -0.03(-1.45%)
Dec 18, 2018 2.108 2.110 2.030 2.030 99,845 -0.09(-4.22%)
Dec 17, 2018 2.228 2.230 2.119 2.119 64,727 -0.12(-5.38%)
Dec 14, 2018 2.280 2.310 2.200 2.240 75,000 -0.08(-3.28%)
Dec 13, 2018 2.450 2.460 2.283 2.316 67,815 -0.14(-5.86%)
Dec 12, 2018 2.490 2.530 2.421 2.460 25,067 -0.01(-0.40%)
Dec 11, 2018 2.450 2.470 2.364 2.470 13,501 +0.05(+2.06%)
Dec 10, 2018 2.440 2.450 2.390 2.420 43,431 -0.06(-2.42%)
Dec 07, 2018 2.600 2.625 2.479 2.480 45,500 -0.02(-0.80%)
Dec 06, 2018 2.520 2.580 2.440 2.500 131,132 -0.17(-6.37%)
Dec 04, 2018 2.780 2.790 2.650 2.670 146,200 +0.01(+0.38%)
Dec 03, 2018 3.110 3.110 2.653 2.660 347,932 +0.00(+0.00%)
Nov 30, 2018 2.650 2.710 2.650 2.660 36,500 -0.07(-2.56%)
Nov 29, 2018 2.651 2.770 2.650 2.730 25,413 +0.07(+2.63%)
Nov 28, 2018 2.671 2.740 2.645 2.660 175,862 -0.03(-1.01%)
Nov 27, 2018 2.810 2.820 2.598 2.687 71,887 -0.13(-4.71%)
Nov 26, 2018 3.030 3.055 2.820 2.820 16,562 -0.14(-4.73%)
Nov 23, 2018 2.980 3.030 2.895 2.960 17,300 -0.12(-3.88%)
Nov 21, 2018 3.079 3.079 3.079 0 +0.13(+4.44%)
Nov 20, 2018 3.065 3.090 2.907 2.949 30,500 -0.17(-5.51%)
Nov 19, 2018 3.030 3.130 2.980 3.120 22,250 +0.12(+4.03%)
Nov 16, 2018 2.990 3.100 2.980 2.999 93,500 -0.05(-1.66%)
Nov 15, 2018 3.000 3.050 2.950 3.050 64,580 -0.04(-1.29%)
Nov 14, 2018 3.087 3.100 2.920 3.090 91,802 +0.13(+4.39%)
Nov 13, 2018 3.048 3.149 2.930 2.960 85,467 -0.05(-1.72%)
Nov 12, 2018 3.268 3.300 3.012 3.012 46,722 -0.27(-8.18%)
Nov 09, 2018 3.170 3.290 3.100 3.280 67,200 +0.00(+0.00%)
Nov 08, 2018 3.295 3.300 3.279 3.280 22,703 -0.10(-2.96%)
Nov 07, 2018 3.520 3.520 3.380 3.380 23,391 -0.08(-2.31%)
Nov 06, 2018 3.480 3.510 3.390 3.460 36,752 +0.09(+2.67%)
Nov 05, 2018 3.210 3.424 3.210 3.370 60,467 +0.21(+6.65%)
Nov 02, 2018 3.130 3.160 3.100 3.160 6,600 +0.04(+1.28%)
Nov 01, 2018 3.184 3.199 3.090 3.120 43,378 -0.07(-2.18%)
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%)
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.