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 (%)
Mar 31, 2010 8.554 8.554 8.554 8.554 3,500 -0.03(-0.39%)
Mar 30, 2010 8.689 8.689 8.572 8.588 14,700 +0.13(+1.54%)
Mar 29, 2010 8.382 8.457 8.270 8.457 27,000 +0.18(+2.14%)
Mar 26, 2010 8.272 8.310 8.269 8.280 12,600 -0.15(-1.76%)
Mar 25, 2010 8.336 8.429 8.336 8.429 15,300 -0.01(-0.09%)
Mar 24, 2010 8.351 8.437 8.263 8.437 22,500 -0.18(-2.10%)
Mar 23, 2010 8.662 8.663 8.618 8.618 22,200 +0.08(+0.96%)
Mar 22, 2010 8.537 8.557 8.536 8.536 23,900 -0.31(-3.54%)
Mar 19, 2010 8.850 8.850 8.849 8.849 23,300 +0.04(+0.43%)
Mar 18, 2010 8.950 8.950 8.770 8.812 10,500 -0.28(-3.10%)
Mar 16, 2010 9.094 9.094 9.094 9.094 21,400 -0.11(-1.24%)
Mar 15, 2010 9.208 9.208 9.208 9.208 3,800 -0.15(-1.57%)
Mar 12, 2010 9.437 9.437 9.334 9.354 25,100 -0.13(-1.33%)
Mar 11, 2010 9.481 9.481 9.479 9.481 9,000 +0.04(+0.47%)
Mar 10, 2010 9.255 9.466 9.253 9.437 29,300 +0.14(+1.47%)
Mar 09, 2010 9.146 9.300 9.127 9.300 34,600 +0.09(+0.92%)
Mar 08, 2010 9.285 9.285 9.214 9.215 26,500 -0.01(-0.14%)
Mar 05, 2010 9.230 9.240 9.203 9.228 21,800 +0.26(+2.92%)
Mar 04, 2010 8.874 8.995 8.874 8.966 16,900 -0.17(-1.86%)
Mar 03, 2010 9.187 9.197 9.136 9.136 22,600 +0.04(+0.44%)
Mar 02, 2010 9.148 9.148 9.095 9.095 9,300 +0.05(+0.56%)
Mar 01, 2010 9.120 9.120 9.045 9.045 6,900 +0.08(+0.93%)
Feb 26, 2010 8.965 8.965 8.961 8.961 16,600 -0.20(-2.17%)
Feb 24, 2010 9.160 9.160 9.160 15,800 -0.23(-2.49%)
Feb 23, 2010 9.466 9.467 9.380 9.394 18,600 -0.21(-2.17%)
Feb 22, 2010 9.555 9.615 9.543 9.603 82,400 -0.02(-0.23%)
Feb 19, 2010 9.516 9.667 9.516 9.624 15,701 +0.49(+5.32%)
Feb 18, 2010 9.081 9.139 9.081 9.139 4,800 +0.10(+1.07%)
Feb 17, 2010 9.242 9.248 9.042 9.042 23,000 -0.15(-1.65%)
Feb 16, 2010 9.126 9.194 9.126 9.194 5,400 +0.55(+6.39%)
Feb 12, 2010 8.642 8.642 8.642 0 -0.03(-0.33%)
Feb 11, 2010 8.639 8.706 8.639 8.670 8,700 +0.19(+2.22%)
Feb 10, 2010 8.627 8.634 8.481 8.481 21,600 -0.14(-1.58%)
Feb 09, 2010 8.629 8.629 8.473 8.618 15,300 +0.02(+0.20%)
Feb 08, 2010 8.858 8.858 8.597 8.600 9,200 -0.36(-4.02%)
Feb 05, 2010 8.887 8.961 8.887 8.961 18,700 -0.18(-2.01%)
Feb 03, 2010 9.145 9.145 9.145 1,200 +0.12(+1.32%)
Feb 02, 2010 8.957 9.026 8.957 9.026 9,200 +0.36(+4.12%)
Feb 01, 2010 8.601 8.669 8.601 8.669 4,700 +0.14(+1.63%)
Jan 29, 2010 8.494 8.646 8.494 8.530 12,000 -0.18(-2.02%)
Jan 28, 2010 8.960 8.960 8.630 8.706 3,290 -0.42(-4.55%)
Jan 27, 2010 9.121 9.121 9.121 9.121 5,900 +0.27(+3.03%)
Jan 26, 2010 9.000 9.000 8.843 8.853 2,900 -0.39(-4.23%)
Jan 25, 2010 9.290 9.294 9.243 9.243 3,600 +0.00(+0.01%)
Jan 22, 2010 9.075 9.400 9.075 9.242 4,600 +0.05(+0.54%)
Jan 21, 2010 9.177 9.216 9.177 9.193 6,300 +0.04(+0.47%)
Jan 20, 2010 8.972 9.200 8.972 9.150 11,600 -0.30(-3.17%)
Jan 19, 2010 9.373 9.492 9.373 9.450 5,400 +0.05(+0.49%)
Jan 15, 2010 9.403 9.403 9.403 0 -0.21(-2.23%)
Jan 14, 2010 9.691 9.691 9.610 9.618 11,600 +0.18(+1.93%)
Jan 13, 2010 9.329 9.446 9.253 9.436 8,000 +0.12(+1.30%)
Jan 12, 2010 9.287 9.324 9.281 9.315 13,100 -0.44(-4.50%)
Jan 11, 2010 10.04 10.16 9.729 9.754 25,000 +0.01(+0.11%)
Jan 08, 2010 9.308 9.756 9.308 9.743 18,100 +0.59(+6.50%)
Jan 07, 2010 9.370 9.370 9.148 9.148 13,150 -0.19(-2.05%)
Jan 06, 2010 9.204 9.340 9.197 9.340 7,700 +0.13(+1.39%)
Jan 05, 2010 9.299 9.347 9.105 9.212 20,300 +0.01(+0.13%)
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.