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 (%)
Feb 28, 2018 2.499 2.499 2.400 2.405 332,489 -0.10(-3.81%)
Feb 27, 2018 2.600 2.600 2.500 2.500 11,803 -0.18(-6.68%)
Feb 26, 2018 2.740 2.740 2.670 2.679 68,028 -0.07(-2.42%)
Feb 23, 2018 2.750 2.750 2.730 2.745 15,750 +0.03(+0.93%)
Feb 22, 2018 2.660 2.750 2.660 2.720 53,199 +0.04(+1.49%)
Feb 21, 2018 2.550 2.710 2.550 2.680 42,428 +0.15(+5.93%)
Feb 20, 2018 2.500 2.590 2.461 2.530 67,234 +0.07(+2.85%)
Feb 16, 2018 2.460 2.460 2.460 0 -0.01(-0.45%)
Feb 15, 2018 2.568 2.568 2.350 2.471 51,840 -0.12(-4.59%)
Feb 14, 2018 2.419 2.617 2.381 2.590 396,180 +0.09(+3.75%)
Feb 13, 2018 2.650 2.650 2.486 2.496 271,862 -0.13(-4.86%)
Feb 12, 2018 2.460 2.680 2.460 2.624 36,835 +0.16(+6.66%)
Feb 09, 2018 2.515 2.546 2.349 2.460 116,870 -0.08(-3.30%)
Feb 08, 2018 2.600 2.667 2.544 2.544 123,381 -0.04(-1.74%)
Feb 07, 2018 2.647 2.649 2.494 2.589 70,785 -0.07(-2.61%)
Feb 06, 2018 2.630 2.759 2.614 2.659 39,211 -0.09(-3.33%)
Feb 05, 2018 2.650 2.779 2.583 2.750 11,301 +0.03(+1.10%)
Feb 02, 2018 2.661 2.722 2.660 2.720 33,140 -0.04(-1.45%)
Feb 01, 2018 2.800 2.810 2.720 2.760 62,474 -0.03(-1.00%)
Jan 31, 2018 2.839 2.847 2.740 2.788 18,190 -0.05(-1.90%)
Jan 30, 2018 2.849 2.860 2.909 2.842 370,439 -0.07(-2.32%)
Jan 29, 2018 3.020 3.020 2.891 2.909 295,512 -0.19(-6.15%)
Jan 26, 2018 3.069 3.130 3.040 3.100 55,031 +0.05(+1.64%)
Jan 25, 2018 3.100 3.200 3.030 3.050 967,242 -0.01(-0.33%)
Jan 24, 2018 2.991 3.060 2.950 3.060 992,455 +0.13(+4.40%)
Jan 23, 2018 2.650 2.968 2.650 2.931 204,298 +0.24(+8.96%)
Jan 22, 2018 2.676 2.720 2.640 2.690 91,754 +0.01(+0.37%)
Jan 19, 2018 2.610 2.700 2.560 2.680 139,089 +0.06(+2.46%)
Jan 18, 2018 2.700 2.700 2.610 2.616 170,882 -0.12(-4.54%)
Jan 17, 2018 2.790 2.800 2.740 2.740 146,524 -0.08(-2.76%)
Jan 16, 2018 2.950 2.970 2.750 2.818 130,813 -0.06(-2.16%)
Jan 12, 2018 2.880 2.880 2.880 0 -0.07(-2.34%)
Jan 11, 2018 2.921 3.058 2.903 2.949 65,485 -0.01(-0.37%)
Jan 10, 2018 3.133 3.149 2.930 2.960 77,380 -0.16(-5.13%)
Jan 09, 2018 3.180 3.180 3.090 3.120 33,711 -0.01(-0.32%)
Jan 08, 2018 3.200 3.200 3.130 3.130 30,504 -0.11(-3.40%)
Jan 05, 2018 3.300 3.300 3.151 3.240 41,700 -0.02(-0.49%)
Jan 04, 2018 3.517 3.517 3.233 3.256 65,375 -0.21(-6.17%)
Jan 03, 2018 3.554 3.569 3.470 3.470 70,696 -0.17(-4.62%)
Jan 02, 2018 3.638 3.499 3.638 13,105 +0.14(+3.98%)
Dec 29, 2017 3.499 3.499 3.499 0 -0.02(-0.47%)
Dec 28, 2017 3.450 3.519 3.430 3.515 73,938 +0.14(+4.00%)
Dec 27, 2017 3.434 3.490 3.370 3.380 152,734 -0.07(-2.03%)
Dec 26, 2017 3.450 3.450 3.250 3.450 24,601 +0.06(+1.78%)
Dec 22, 2017 3.487 3.487 3.379 3.389 40,628 -0.04(-1.28%)
Dec 21, 2017 3.303 3.434 3.303 3.434 247,755 +0.10(+2.96%)
Dec 20, 2017 3.240 3.369 3.180 3.335 354,432 +0.14(+4.53%)
Dec 19, 2017 3.280 3.300 3.180 3.191 304,417 -0.02(-0.56%)
Dec 18, 2017 3.135 3.269 3.078 3.209 213,650 +0.17(+5.52%)
Dec 15, 2017 3.120 3.120 3.020 3.041 264,026 -0.10(-3.16%)
Dec 14, 2017 3.155 3.179 3.120 3.140 415,259 -0.04(-1.26%)
Dec 13, 2017 3.309 3.309 3.180 3.180 116,420 -0.08(-2.32%)
Dec 12, 2017 3.500 3.500 3.222 3.256 211,197 -0.15(-4.53%)
Dec 11, 2017 3.321 3.430 3.279 3.410 170,306 +0.16(+5.08%)
Dec 08, 2017 3.269 3.299 3.210 3.245 70,964 +0.07(+2.19%)
Dec 07, 2017 3.290 3.300 3.150 3.176 119,530 -0.15(-4.61%)
Dec 06, 2017 3.563 3.567 3.300 3.329 155,823 -0.28(-7.78%)
Dec 05, 2017 3.750 3.750 3.592 3.610 108,714 -0.22(-5.74%)
Dec 04, 2017 3.910 3.910 3.808 3.830 57,102 -0.11(-2.80%)
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.