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

Birchcliff Energy (OP: BIREF )

4.350 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 5, 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 (%)
May 28, 2010 8.736 8.854 8.756 8.854 10,800 +0.12(+1.35%)
May 27, 2010 8.664 8.755 8.664 8.736 8,100 +0.29(+3.43%)
May 26, 2010 8.346 8.550 8.327 8.445 22,741 +0.33(+4.02%)
May 25, 2010 7.912 8.120 7.694 8.120 20,185 -0.19(-2.34%)
May 21, 2010 8.314 8.314 8.314 0 +0.13(+1.61%)
May 20, 2010 8.140 8.268 8.140 8.182 47,200 -0.47(-5.39%)
May 19, 2010 8.726 8.726 8.648 8.648 17,700 -0.12(-1.32%)
May 18, 2010 9.091 9.091 8.764 8.764 2,700 -0.08(-0.95%)
May 17, 2010 9.077 9.077 8.847 8.848 5,700 -0.21(-2.28%)
May 14, 2010 9.156 9.156 9.054 9.054 13,800 -0.24(-2.57%)
May 13, 2010 9.146 9.293 9.146 9.293 9,400 +0.02(+0.20%)
May 12, 2010 8.946 9.274 8.946 9.274 21,200 +0.49(+5.60%)
May 11, 2010 8.903 8.915 8.782 8.782 16,200 -0.10(-1.15%)
May 10, 2010 8.922 8.938 8.849 8.885 14,400 +0.32(+3.76%)
May 07, 2010 8.534 8.572 8.311 8.563 10,300 +0.17(+2.08%)
May 06, 2010 8.500 8.500 7.998 8.388 24,500 -0.56(-6.21%)
May 04, 2010 8.944 8.944 8.944 8.944 15,300 -0.15(-1.66%)
May 03, 2010 8.979 9.095 8.960 9.095 25,600 +0.18(+2.06%)
Apr 30, 2010 8.986 8.989 8.911 8.911 14,500 -0.02(-0.26%)
Apr 29, 2010 8.865 8.983 8.865 8.934 18,930 +0.04(+0.43%)
Apr 28, 2010 8.741 8.896 8.741 8.896 20,200 +0.16(+1.82%)
Apr 27, 2010 8.800 8.810 8.694 8.737 21,500 -0.26(-2.84%)
Apr 26, 2010 8.952 9.018 8.947 8.993 18,700 -0.03(-0.38%)
Apr 23, 2010 8.849 9.027 8.849 9.027 23,200 +0.03(+0.35%)
Apr 22, 2010 8.962 8.995 8.919 8.995 27,300 -0.04(-0.46%)
Apr 21, 2010 9.025 9.037 9.025 9.037 14,800 -0.00(-0.05%)
Apr 20, 2010 8.891 9.056 8.891 9.042 36,100 +0.33(+3.82%)
Apr 19, 2010 8.723 8.723 8.669 8.709 6,700 -0.09(-1.06%)
Apr 16, 2010 8.949 8.949 8.800 8.802 3,200 -0.19(-2.06%)
Apr 15, 2010 9.157 9.169 8.981 8.988 25,600 -0.18(-1.98%)
Apr 14, 2010 9.120 9.241 9.120 9.169 4,000 +0.05(+0.50%)
Apr 13, 2010 8.955 9.123 8.955 9.123 20,050 +0.04(+0.46%)
Apr 12, 2010 9.045 9.086 9.043 9.081 9,900 -0.02(-0.19%)
Apr 09, 2010 9.105 9.105 9.098 9.098 1,000 +0.03(+0.28%)
Apr 08, 2010 9.065 9.073 9.065 9.073 16,100 -0.18(-1.92%)
Apr 07, 2010 9.328 9.350 9.250 9.250 10,200 -0.21(-2.26%)
Apr 06, 2010 9.446 9.463 9.349 9.463 11,750 +0.33(+3.65%)
Apr 05, 2010 9.130 9.130 9.130 9.130 13,400 +0.27(+3.03%)
Apr 01, 2010 8.862 8.862 8.862 0 +0.31(+3.60%)
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%)
Jan 04, 2010 9.220 9.500 9.090 9.200 39,120 +0.35(+3.92%)
Dec 31, 2009 8.853 8.853 8.853 0 +0.08(+0.96%)
Dec 30, 2009 8.640 8.769 8.639 8.769 10,300 +0.00(+0.02%)
Dec 29, 2009 8.711 8.768 8.711 8.768 11,500 +0.14(+1.67%)
Dec 24, 2009 8.623 8.623 8.623 8.623 0 +0.14(+1.65%)
Dec 23, 2009 8.383 8.483 8.287 8.483 1,800 +0.46(+5.75%)
Dec 22, 2009 8.162 8.223 8.022 8.022 19,484 -0.08(-0.97%)
Dec 21, 2009 8.011 8.100 8.011 8.100 13,800 +0.23(+2.88%)
Dec 18, 2009 7.850 7.873 7.843 7.873 3,800 +0.09(+1.18%)
Dec 17, 2009 7.779 7.781 7.779 7.781 500 -0.02(-0.22%)
Dec 16, 2009 7.865 7.865 7.798 7.798 1,000 -0.03(-0.38%)
Dec 15, 2009 7.655 7.828 7.655 7.828 2,700 +0.17(+2.23%)
Dec 14, 2009 7.371 7.658 7.343 7.658 1,300 +0.45(+6.24%)
Dec 11, 2009 7.240 7.240 7.207 7.207 2,400 -0.04(-0.54%)
Dec 10, 2009 7.137 7.247 7.131 7.247 1,600 +0.28(+3.95%)
Dec 09, 2009 6.902 6.973 6.902 6.971 2,500 +0.13(+1.89%)
Dec 08, 2009 6.839 6.841 6.839 6.841 1,500 -0.23(-3.31%)
Dec 07, 2009 7.069 7.076 7.069 7.075 1,100 -0.09(-1.22%)
Dec 04, 2009 7.163 7.163 7.163 7.163 500 +0.20(+2.82%)
Dec 03, 2009 6.957 6.976 6.938 6.967 6,000 -0.10(-1.37%)
Dec 02, 2009 7.106 7.134 7.063 7.063 3,400 -0.18(-2.51%)
Dec 01, 2009 7.108 7.245 7.108 7.245 1,100 +0.10(+1.35%)
Nov 30, 2009 7.176 7.231 7.149 7.149 17,500 +0.03(+0.43%)
Nov 27, 2009 7.088 7.118 7.088 7.118 2,000 -0.23(-3.07%)
Nov 25, 2009 7.343 7.343 7.343 7.343 5,000 +0.28(+3.90%)
Nov 24, 2009 7.121 7.273 7.068 7.068 1,903 -0.26(-3.54%)
Nov 23, 2009 7.271 7.327 7.271 7.327 600 +0.24(+3.32%)
Nov 19, 2009 7.092 7.092 7.092 7.092 0 -0.13(-1.82%)
Nov 18, 2009 7.221 7.223 7.221 7.223 700 -0.04(-0.56%)
Nov 17, 2009 7.269 7.269 7.210 7.264 4,600 -0.02(-0.32%)
Nov 16, 2009 7.287 7.287 7.287 7.287 1,000 +0.02(+0.27%)
Nov 13, 2009 7.260 7.332 7.268 7.268 3,300 +0.01(+0.10%)
Nov 12, 2009 7.446 7.446 7.218 7.260 11,200 -0.27(-3.59%)
Nov 11, 2009 7.529 7.587 7.529 7.530 4,500 +0.04(+0.54%)
Nov 09, 2009 7.490 7.490 7.490 7.490 0 +0.33(+4.62%)
Nov 06, 2009 7.159 7.159 7.159 7.159 300 +0.03(+0.46%)
Nov 05, 2009 7.166 7.190 7.126 7.126 2,800 -0.06(-0.81%)
Nov 04, 2009 7.083 7.184 7.082 7.184 2,200 +0.45(+6.66%)
Nov 03, 2009 6.558 6.736 6.558 6.736 5,800 -0.15(-2.21%)
Nov 02, 2009 6.820 6.888 6.811 6.888 1,600 +0.13(+1.86%)
Oct 30, 2009 6.800 6.800 6.761 6.761 2,200 -0.23(-3.31%)
Oct 29, 2009 6.921 7.002 6.790 6.993 10,800 +0.23(+3.47%)
Oct 28, 2009 6.747 6.768 6.631 6.759 10,000 -0.30(-4.24%)
Oct 27, 2009 7.067 7.067 7.058 7.058 1,500 -0.06(-0.82%)
Oct 26, 2009 7.364 7.364 6.997 7.116 5,400 -0.52(-6.83%)
Oct 23, 2009 7.587 7.638 7.587 7.638 5,800 +0.03(+0.43%)
Oct 22, 2009 7.600 7.638 7.556 7.605 14,700 -0.34(-4.32%)
Oct 21, 2009 7.981 7.981 7.949 7.949 1,200 -0.01(-0.17%)
Oct 20, 2009 7.962 7.962 7.962 7.962 2,245 -0.10(-1.23%)
Oct 19, 2009 8.141 8.141 8.062 8.062 1,200 -0.09(-1.16%)
Oct 16, 2009 8.103 8.156 8.103 8.156 1,950 -0.13(-1.55%)
Oct 15, 2009 8.342 8.407 8.284 8.284 6,800 -0.05(-0.59%)
Oct 14, 2009 8.393 8.393 8.309 8.334 4,700 +0.17(+2.13%)
Oct 13, 2009 8.443 8.443 8.147 8.160 3,000 -0.01(-0.16%)
Oct 09, 2009 8.173 8.173 8.173 8.173 0 -0.16(-1.97%)
Oct 08, 2009 8.442 8.442 8.275 8.337 15,000 +0.37(+4.69%)
Oct 06, 2009 7.963 7.963 7.963 7.963 0 +0.33(+4.26%)
Oct 05, 2009 7.308 7.680 7.308 7.638 28,400 +0.55(+7.74%)
Oct 01, 2009 7.090 7.090 7.090 7.090 0 -0.38(-5.05%)
Sep 30, 2009 7.466 7.466 7.466 7.466 200 +0.16(+2.22%)
Sep 29, 2009 7.080 7.304 7.080 7.304 11,900 +0.55(+8.15%)
Sep 25, 2009 6.754 6.754 6.754 0 -0.07(-1.00%)
Sep 24, 2009 7.223 7.223 6.822 6.822 3,900 -0.43(-5.97%)
Sep 23, 2009 7.244 7.255 7.244 7.255 1,700 -0.12(-1.66%)
Sep 22, 2009 7.375 7.438 7.375 7.378 13,700 +0.22(+3.09%)
Sep 21, 2009 6.926 7.314 6.926 7.157 9,400 -0.11(-1.55%)
Sep 18, 2009 7.510 7.510 7.270 7.270 13,200 -0.11(-1.49%)
Sep 17, 2009 7.643 7.754 7.224 7.380 4,700 -0.32(-4.14%)
Sep 16, 2009 7.774 7.795 7.590 7.698 36,000 +0.08(+1.06%)
Sep 15, 2009 7.167 7.617 7.125 7.617 9,400 +0.53(+7.45%)
Sep 14, 2009 6.990 7.110 6.990 7.090 3,300 -0.22(-2.98%)
Sep 11, 2009 7.298 7.307 7.298 7.307 1,500 +0.11(+1.50%)
Sep 10, 2009 7.041 7.199 6.888 7.199 5,500 +0.21(+2.99%)
Sep 09, 2009 6.785 7.222 6.785 6.990 18,300 +0.39(+5.98%)
Sep 08, 2009 6.578 6.810 6.557 6.596 6,800 +0.46(+7.43%)
Sep 04, 2009 6.016 6.140 6.000 6.140 4,700 +0.17(+2.86%)
Sep 03, 2009 5.969 5.969 5.969 5.969 1,000 +0.04(+0.69%)
Sep 02, 2009 5.928 5.928 5.928 5.928 200 -0.02(-0.35%)
Sep 01, 2009 5.932 5.949 5.932 5.949 3,000 -0.08(-1.37%)
Aug 31, 2009 6.032 6.032 6.032 6.032 300 -0.06(-1.03%)
Aug 28, 2009 6.000 6.095 6.000 6.095 1,600 +0.29(+5.06%)
Aug 27, 2009 5.833 5.833 5.799 5.801 1,000 -0.21(-3.46%)
Aug 26, 2009 6.008 6.008 6.008 6.008 1,800 -0.04(-0.74%)
Aug 25, 2009 6.059 6.159 6.050 6.053 35,300 +0.02(+0.38%)
Aug 24, 2009 6.106 6.106 5.932 6.030 12,400 +0.13(+2.26%)
Aug 21, 2009 5.887 5.897 5.887 5.897 700 +0.19(+3.30%)
Aug 20, 2009 5.794 5.794 5.708 5.708 2,000 +0.02(+0.33%)
Aug 19, 2009 5.803 5.803 5.690 5.690 9,000 -0.00(-0.02%)
Aug 18, 2009 5.720 5.764 5.687 5.691 6,600 +0.09(+1.70%)
Aug 17, 2009 5.600 5.637 5.596 5.596 1,300 -0.13(-2.26%)
Aug 14, 2009 5.849 5.858 5.726 5.726 1,200 -0.07(-1.25%)
Aug 13, 2009 6.128 6.128 5.798 5.798 3,500 -0.31(-5.09%)
Aug 12, 2009 6.143 6.145 6.100 6.109 12,300 +0.03(+0.57%)
Aug 10, 2009 6.074 6.074 6.074 0 +0.02(+0.37%)
Aug 07, 2009 6.052 6.052 6.052 6.052 1,000 -0.03(-0.42%)
Aug 06, 2009 6.129 6.142 6.051 6.078 3,500 -0.12(-1.87%)
Aug 05, 2009 5.905 6.218 5.895 6.194 16,300 +0.39(+6.76%)
Aug 04, 2009 5.802 5.802 5.802 5.802 1,000 +0.04(+0.67%)
Jul 31, 2009 5.763 5.763 5.763 0 -0.03(-0.57%)
Jul 30, 2009 5.660 5.860 5.660 5.796 9,800 +0.12(+2.20%)
Jul 29, 2009 5.652 5.671 5.652 5.671 4,000 -0.03(-0.55%)
Jul 28, 2009 5.550 5.702 5.550 5.702 34,000 -0.26(-4.38%)
Jul 24, 2009 5.963 5.963 5.963 5.963 100 +0.04(+0.67%)
Jul 23, 2009 5.739 5.923 5.729 5.923 2,100 +0.27(+4.82%)
Jul 22, 2009 5.497 5.675 5.497 5.651 2,100 +0.05(+0.85%)
Jul 21, 2009 5.604 5.606 5.604 5.604 1,500 +0.01(+0.12%)
Jul 20, 2009 5.733 5.733 5.597 5.597 7,100 +0.50(+9.72%)
Jul 16, 2009 5.101 5.101 5.101 0 -0.07(-1.29%)
Jul 15, 2009 5.097 5.168 5.090 5.168 2,700 +0.15(+2.99%)
Jul 14, 2009 5.018 5.018 5.018 5.018 100 +0.34(+7.18%)
Jul 10, 2009 4.682 4.682 4.682 0 -0.01(-0.11%)
Jul 07, 2009 4.687 4.687 4.687 4.687 0 +0.01(+0.12%)
Jul 06, 2009 4.947 4.947 4.662 4.681 8,800 -0.49(-9.41%)
Jun 30, 2009 5.175 5.210 5.112 5.168 6,700 -0.06(-1.19%)
Jun 26, 2009 5.228 5.230 5.228 5.230 4,500 +0.14(+2.68%)
Jun 25, 2009 5.071 5.093 5.071 5.093 2,500 +0.16(+3.22%)
Jun 24, 2009 4.955 4.955 4.901 4.934 1,800 -0.04(-0.73%)
Jun 23, 2009 4.971 4.971 4.971 4.971 800 -0.08(-1.54%)
Jun 22, 2009 5.055 5.055 5.049 5.049 1,000 -0.19(-3.63%)
Jun 19, 2009 5.239 5.239 5.239 5.239 10,000 -0.09(-1.75%)
Jun 18, 2009 5.332 5.332 5.332 5.332 100 -0.11(-2.10%)
Jun 16, 2009 5.447 5.447 5.447 5.447 0 -0.43(-7.28%)
Jun 12, 2009 5.883 5.901 5.874 5.874 5,000 -0.13(-2.12%)
Jun 11, 2009 5.854 6.011 5.854 6.001 1,100 +0.13(+2.25%)
Jun 10, 2009 5.834 5.869 5.834 5.869 5,200 -0.11(-1.91%)
Jun 09, 2009 6.012 6.012 5.983 5.983 3,000 +0.23(+4.06%)
Jun 08, 2009 5.755 5.750 5.635 5.750 4,500 -0.01(-0.10%)
Jun 05, 2009 5.782 5.851 5.726 5.755 23,000 +0.04(+0.61%)
Jun 04, 2009 5.711 5.720 5.711 5.720 1,000 -0.51(-8.24%)
Jun 02, 2009 6.233 6.233 6.233 6.233 0 +0.07(+1.12%)
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.