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

Birchcliff Energy (OP: BIREF )

4.397 +0.030 (+0.69%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 22, 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 31, 2013 8.554 8.745 8.525 8.610 26,348 +0.17(+2.01%)
May 30, 2013 8.341 8.527 8.341 8.440 3,737 +0.30(+3.69%)
May 29, 2013 8.140 8.140 8.140 8.140 4,350 +0.05(+0.62%)
May 28, 2013 8.220 8.220 8.090 8.090 4,050 +0.00(+0.00%)
May 22, 2013 8.090 8.090 8.090 200 -0.11(-1.34%)
May 21, 2013 8.041 8.200 8.028 8.200 22,200 +0.30(+3.80%)
May 20, 2013 7.860 7.900 7.860 7.900 3,334 -0.04(-0.50%)
May 17, 2013 7.940 7.940 7.940 7.940 200 +0.27(+3.56%)
May 14, 2013 7.667 7.667 7.667 0 +0.10(+1.28%)
May 13, 2013 7.655 7.662 7.550 7.570 31,600 -0.18(-2.32%)
May 09, 2013 7.750 7.750 7.750 0 -0.07(-0.90%)
May 08, 2013 7.820 7.820 7.820 7.820 1,456 +0.00(+0.00%)
May 07, 2013 7.891 7.891 7.820 7.820 8,900 -0.12(-1.54%)
May 06, 2013 7.962 7.962 7.942 7.942 1,700 -0.06(-0.74%)
May 03, 2013 7.869 8.002 7.820 8.002 2,050 +0.25(+3.25%)
May 02, 2013 7.788 7.788 7.715 7.750 15,252 +0.03(+0.41%)
May 01, 2013 7.775 7.830 7.718 7.718 7,400 -0.13(-1.68%)
Apr 30, 2013 7.850 7.850 7.850 7.850 6,119 -0.06(-0.82%)
Apr 29, 2013 7.980 8.030 7.915 7.915 1,800 +0.04(+0.55%)
Apr 25, 2013 7.872 7.872 7.872 7.872 0 +0.16(+2.08%)
Apr 24, 2013 7.700 7.711 7.700 7.711 3,522 +0.10(+1.35%)
Apr 23, 2013 7.690 7.690 7.608 7.608 16,184 -0.03(-0.42%)
Apr 22, 2013 7.600 7.655 7.600 7.640 5,800 -0.05(-0.68%)
Apr 19, 2013 7.692 7.692 7.692 7.692 3,500 -0.05(-0.64%)
Apr 17, 2013 7.742 7.742 7.742 0 -0.13(-1.62%)
Apr 15, 2013 7.869 7.869 7.869 0 -0.55(-6.57%)
Apr 11, 2013 8.422 8.422 8.422 0 +0.22(+2.69%)
Apr 10, 2013 8.269 8.269 8.202 8.202 3,100 +0.20(+2.52%)
Apr 08, 2013 8.000 8.000 8.000 800 +0.10(+1.24%)
Apr 05, 2013 7.776 7.902 7.776 7.902 13,550 +0.02(+0.22%)
Apr 04, 2013 8.037 8.037 7.864 7.885 24,325 -0.34(-4.16%)
Apr 03, 2013 8.217 8.226 8.217 8.226 2,000 -0.07(-0.89%)
Apr 02, 2013 8.300 8.300 8.300 8.300 6,420 +0.01(+0.12%)
Apr 01, 2013 8.340 8.340 8.287 8.290 9,000 -0.14(-1.63%)
Mar 28, 2013 8.343 8.427 8.313 8.427 2,500 +0.13(+1.53%)
Mar 27, 2013 8.276 8.321 8.223 8.300 12,450 +0.14(+1.68%)
Mar 26, 2013 8.272 8.284 8.160 8.163 14,600 -0.11(-1.36%)
Mar 25, 2013 8.275 8.275 8.275 8.275 2,609 +0.04(+0.47%)
Mar 22, 2013 8.236 8.236 8.236 8.236 1,200 -0.04(-0.53%)
Mar 21, 2013 8.268 8.360 8.268 8.280 6,700 +0.03(+0.34%)
Mar 20, 2013 8.300 8.300 8.252 8.252 2,000 -0.04(-0.54%)
Mar 19, 2013 8.281 8.309 8.277 8.297 4,425 -0.06(-0.73%)
Mar 18, 2013 8.362 8.362 8.358 8.358 30,500 +0.36(+4.56%)
Mar 13, 2013 7.994 7.994 7.994 7,950 +0.06(+0.74%)
Mar 12, 2013 7.900 7.935 7.900 7.935 4,900 +0.19(+2.39%)
Mar 11, 2013 7.743 7.750 7.743 7.750 14,000 -0.01(-0.07%)
Mar 08, 2013 7.714 7.774 7.714 7.755 7,000 +0.19(+2.46%)
Mar 07, 2013 7.565 7.569 7.565 7.569 6,700 -0.14(-1.79%)
Mar 05, 2013 7.707 7.707 7.707 1,000 +0.19(+2.48%)
Mar 04, 2013 7.529 7.529 7.520 7.520 1,000 -0.12(-1.51%)
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.