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, 2021 5.040 5.100 5.000 5.100 43,473 +0.05(+1.00%)
Dec 30, 2021 5.190 5.190 5.040 5.050 61,495 -0.15(-2.89%)
Dec 29, 2021 5.287 5.287 5.100 5.200 82,433 +0.20(+4.00%)
Dec 28, 2021 5.100 5.150 5.000 5.000 13,152 -0.15(-2.91%)
Dec 27, 2021 5.110 5.150 5.110 5.150 3,428 +0.09(+1.78%)
Dec 23, 2021 5.071 5.120 5.033 5.060 18,401 -0.03(-0.59%)
Dec 22, 2021 4.980 5.123 4.980 5.090 11,489 +0.11(+2.21%)
Dec 21, 2021 4.898 5.002 4.898 4.980 10,493 +0.21(+4.40%)
Dec 20, 2021 4.600 4.770 4.570 4.770 56,167 -0.02(-0.42%)
Dec 17, 2021 4.750 4.810 4.750 4.790 69,826 -0.22(-4.39%)
Dec 16, 2021 4.910 5.100 4.910 5.010 20,794 +0.13(+2.66%)
Dec 15, 2021 4.830 4.880 4.649 4.880 21,244 +0.01(+0.22%)
Dec 14, 2021 5.040 5.040 4.870 4.870 22,109 -0.27(-5.19%)
Dec 13, 2021 5.171 5.460 5.110 5.136 60,487 +0.04(+0.71%)
Dec 10, 2021 5.140 5.252 5.077 5.100 71,561 -0.08(-1.55%)
Dec 09, 2021 5.147 5.190 5.140 5.180 27,778 -0.12(-2.26%)
Dec 08, 2021 5.419 5.419 5.277 5.300 13,620 -0.06(-1.12%)
Dec 07, 2021 5.098 5.370 5.098 5.360 17,346 +0.42(+8.56%)
Dec 06, 2021 4.900 5.000 4.900 4.937 113,149 -0.14(-2.81%)
Dec 03, 2021 5.089 5.150 5.030 5.080 13,870 -0.01(-0.20%)
Dec 02, 2021 4.861 5.160 4.650 5.090 59,090 -0.06(-1.24%)
Dec 01, 2021 5.150 5.320 4.960 5.154 127,059 +0.05(+1.05%)
Nov 30, 2021 5.620 5.620 4.962 5.100 188,199 -0.38(-6.89%)
Nov 29, 2021 5.610 5.610 5.390 5.478 137,541 +0.08(+1.44%)
Nov 26, 2021 5.182 5.490 5.182 5.400 94,760 -0.35(-6.13%)
Nov 24, 2021 5.770 5.820 5.710 5.753 149,158 +0.00(+0.05%)
Nov 23, 2021 5.840 5.880 5.690 5.750 29,478 -0.01(-0.23%)
Nov 22, 2021 5.784 5.850 5.680 5.763 154,742 -0.14(-2.34%)
Nov 19, 2021 6.036 6.040 5.832 5.902 251,658 -0.15(-2.45%)
Nov 18, 2021 6.090 6.109 6.050 6.050 61,606 +0.04(+0.71%)
Nov 17, 2021 6.193 6.193 5.990 6.007 221,271 -0.16(-2.64%)
Nov 16, 2021 6.130 6.220 6.041 6.170 37,788 +0.02(+0.33%)
Nov 15, 2021 6.250 6.250 6.050 6.150 41,407 -0.06(-0.97%)
Nov 12, 2021 6.080 6.219 5.730 6.210 73,049 +0.13(+2.14%)
Nov 11, 2021 5.960 6.140 5.849 6.080 102,681 +0.41(+7.20%)
Nov 10, 2021 5.728 5.672 113,265 -0.07(-1.21%)
Nov 09, 2021 6.030 6.030 5.570 5.741 36,688 +0.03(+0.54%)
Nov 08, 2021 5.755 5.850 5.710 5.710 231,577 +0.02(+0.35%)
Nov 05, 2021 6.000 6.000 5.598 5.690 35,610 -0.02(-0.35%)
Nov 04, 2021 5.650 5.800 5.556 5.710 174,091 +0.19(+3.44%)
Nov 03, 2021 5.494 5.640 5.480 5.520 8,220 -0.05(-0.92%)
Nov 02, 2021 5.390 5.600 5.387 5.571 18,697 +0.14(+2.60%)
Nov 01, 2021 5.330 5.570 5.400 5.430 83,698 +0.03(+0.55%)
Oct 29, 2021 5.280 5.400 5.230 5.400 46,425 +0.10(+1.89%)
Oct 28, 2021 5.200 5.303 5.134 5.300 19,034 +0.07(+1.34%)
Oct 27, 2021 5.188 5.320 5.150 5.230 15,724 -0.01(-0.19%)
Oct 26, 2021 5.300 5.240 149,568 -0.05(-0.95%)
Oct 25, 2021 5.345 5.380 5.210 5.290 58,652 +0.08(+1.55%)
Oct 22, 2021 5.236 5.245 5.146 5.210 56,436 +0.09(+1.75%)
Oct 21, 2021 5.230 5.240 5.050 5.120 37,520 -0.23(-4.30%)
Oct 20, 2021 5.260 5.360 5.080 5.350 36,663 +0.09(+1.78%)
Oct 19, 2021 5.300 5.350 5.190 5.256 48,047 -0.12(-2.20%)
Oct 18, 2021 5.600 5.649 5.375 5.375 51,470 -0.17(-3.15%)
Oct 15, 2021 5.600 5.700 5.490 5.550 44,636 -0.03(-0.54%)
Oct 14, 2021 5.500 5.580 5.440 5.580 62,662 +0.22(+4.10%)
Oct 13, 2021 5.040 5.393 5.040 5.360 52,838 -0.04(-0.74%)
Oct 12, 2021 5.600 5.600 5.330 5.400 78,502 -0.09(-1.64%)
Oct 11, 2021 5.560 5.570 5.410 5.490 28,887 +0.14(+2.62%)
Oct 08, 2021 5.289 5.530 5.289 5.350 52,946 +0.11(+2.10%)
Oct 07, 2021 5.210 5.270 5.130 5.240 22,555 -0.02(-0.38%)
Oct 06, 2021 5.250 5.370 5.100 5.260 58,277 -0.11(-2.05%)
Oct 05, 2021 5.430 5.460 5.355 5.370 46,057 +0.08(+1.51%)
Oct 04, 2021 5.525 5.580 5.260 5.290 71,695 -0.15(-2.77%)
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.