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

Birchcliff Energy (OP: BIREF )

4.540 +0.190 (+4.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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, 2019 1.913 2.049 1.905 2.010 50,600 +0.08(+4.15%)
Dec 30, 2019 1.920 1.960 1.913 1.930 67,343 -0.01(-0.35%)
Dec 27, 2019 1.970 1.970 1.910 1.937 36,800 -0.03(-1.69%)
Dec 26, 2019 1.960 1.990 1.954 1.970 54,357 +0.02(+1.13%)
Dec 24, 2019 1.940 1.978 1.938 1.948 40,900 -0.00(-0.02%)
Dec 23, 2019 1.857 1.960 1.857 1.948 114,135 +0.08(+4.19%)
Dec 20, 2019 1.890 1.910 1.840 1.870 208,100 -0.03(-1.50%)
Dec 19, 2019 1.810 1.899 1.810 1.899 45,457 +0.01(+0.53%)
Dec 18, 2019 1.908 1.920 1.860 1.889 221,110 -0.03(-1.38%)
Dec 17, 2019 1.870 1.920 1.862 1.915 45,438 +0.07(+3.60%)
Dec 16, 2019 1.838 1.849 1.822 1.849 10,737 +0.05(+2.63%)
Dec 13, 2019 1.849 1.849 1.800 1.801 19,200 -0.03(-1.90%)
Dec 12, 2019 1.810 1.863 1.802 1.836 88,551 +0.08(+4.81%)
Dec 11, 2019 1.780 1.780 1.740 1.752 23,636 -0.05(-2.68%)
Dec 10, 2019 1.839 1.840 1.790 1.800 56,159 -0.01(-0.63%)
Dec 09, 2019 1.840 1.840 1.780 1.812 18,558 -0.02(-1.01%)
Dec 06, 2019 1.750 1.830 1.750 1.830 50,300 +0.08(+4.57%)
Dec 05, 2019 1.721 1.760 1.700 1.750 174,909 +0.07(+4.13%)
Dec 04, 2019 1.700 1.700 1.680 1.681 17,000 +0.10(+6.37%)
Dec 03, 2019 1.555 1.595 1.555 1.580 12,950 -0.03(-1.89%)
Dec 02, 2019 1.660 1.660 1.610 1.611 52,905 -0.02(-1.20%)
Nov 29, 2019 1.625 1.649 1.621 1.630 16,800 -0.08(-4.59%)
Nov 27, 2019 1.650 1.708 1.631 1.708 108,100 +0.06(+3.54%)
Nov 26, 2019 1.650 1.670 1.620 1.650 47,064 +0.04(+2.48%)
Nov 25, 2019 1.522 1.610 1.506 1.610 324,842 +0.06(+3.87%)
Nov 22, 2019 1.554 1.590 1.532 1.550 37,400 +0.00(+0.00%)
Nov 21, 2019 1.520 1.550 1.504 1.550 82,607 +0.02(+1.51%)
Nov 20, 2019 1.492 1.537 1.476 1.527 349,762 +0.02(+1.19%)
Nov 19, 2019 1.520 1.520 1.483 1.509 27,368 -0.03(-2.08%)
Nov 18, 2019 1.600 1.600 1.530 1.541 53,350 -0.13(-7.61%)
Nov 15, 2019 1.650 1.720 1.640 1.668 76,000 -0.02(-1.18%)
Nov 14, 2019 1.670 1.706 1.660 1.688 37,157 +0.05(+2.93%)
Nov 13, 2019 1.654 1.670 1.640 1.640 47,478 -0.05(-2.80%)
Nov 12, 2019 1.690 1.750 1.671 1.687 29,037 -0.00(-0.16%)
Nov 11, 2019 1.678 1.710 1.660 1.690 48,317 -0.01(-0.59%)
Nov 08, 2019 1.690 1.720 1.680 1.700 19,300 -0.04(-2.30%)
Nov 07, 2019 1.710 1.750 1.710 1.740 57,627 +0.06(+3.86%)
Nov 06, 2019 1.680 1.710 1.675 1.675 29,710 -0.07(-4.26%)
Nov 05, 2019 1.830 1.830 1.720 1.750 48,131 +0.00(+0.00%)
Nov 04, 2019 1.670 1.750 1.670 1.750 35,605 +0.15(+9.37%)
Nov 01, 2019 1.580 1.600 1.570 1.600 35,300 +0.06(+3.90%)
Oct 31, 2019 1.610 1.610 1.510 1.540 22,690 -0.07(-4.35%)
Oct 30, 2019 1.690 1.690 1.610 1.610 33,022 -0.07(-4.17%)
Oct 29, 2019 1.550 1.700 1.550 1.680 77,004 +0.12(+7.69%)
Oct 28, 2019 1.550 1.630 1.550 1.560 61,800 +0.01(+0.65%)
Oct 25, 2019 1.550 1.570 1.520 1.550 34,200 +0.00(+0.00%)
Oct 24, 2019 1.560 1.570 1.546 1.550 85,937 +0.01(+0.68%)
Oct 23, 2019 1.530 1.564 1.530 1.540 23,094 -0.02(-1.31%)
Oct 22, 2019 1.525 1.590 1.500 1.560 13,340 +0.01(+0.66%)
Oct 21, 2019 1.500 1.560 1.490 1.550 15,875 +0.06(+4.01%)
Oct 18, 2019 1.540 1.540 1.490 1.490 15,400 -0.05(-3.25%)
Oct 17, 2019 1.555 1.555 1.515 1.540 27,530 -0.01(-0.65%)
Oct 16, 2019 1.547 1.577 1.530 1.550 19,920 +0.00(+0.00%)
Oct 15, 2019 1.544 1.620 1.520 1.550 22,350 -0.04(-2.82%)
Oct 14, 2019 1.538 1.660 1.538 1.595 4,257 +0.08(+5.63%)
Oct 11, 2019 1.507 1.540 1.500 1.510 67,000 +0.05(+3.42%)
Oct 10, 2019 1.460 1.480 1.450 1.460 37,398 -0.03(-2.01%)
Oct 09, 2019 1.518 1.518 1.450 1.490 60,046 -0.01(-0.81%)
Oct 08, 2019 1.550 1.560 1.500 1.502 45,732 -0.11(-6.70%)
Oct 07, 2019 1.610 1.650 1.610 1.610 12,196 -0.01(-0.62%)
Oct 04, 2019 1.580 1.620 1.540 1.620 28,500 +0.02(+1.35%)
Oct 03, 2019 1.490 1.600 1.490 1.599 25,331 +0.07(+4.78%)
Oct 02, 2019 1.530 1.559 1.490 1.526 54,280 -0.04(-2.83%)
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.