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

Birchcliff Energy (OP: BIREF )

4.415 +0.095 (+2.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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, 2018 3.470 3.560 3.460 3.500 25,375 +0.10(+3.01%)
May 30, 2018 3.270 3.400 3.270 3.398 31,430 +0.20(+6.18%)
May 29, 2018 3.207 3.230 3.176 3.200 30,970 -0.14(-4.15%)
May 25, 2018 3.338 3.338 3.338 0 -0.15(-4.34%)
May 24, 2018 3.500 3.530 3.482 3.490 13,668 -0.08(-2.24%)
May 23, 2018 3.550 3.620 3.539 3.570 29,816 -0.17(-4.54%)
May 22, 2018 3.850 3.850 3.740 3.740 6,980 -0.02(-0.53%)
May 21, 2018 3.760 3.760 3.760 3.760 300 +0.00(+0.09%)
May 18, 2018 3.760 3.764 3.690 3.757 21,633 +0.03(+0.75%)
May 17, 2018 3.630 3.740 3.580 3.729 62,250 +0.19(+5.33%)
May 16, 2018 3.480 3.550 3.480 3.540 22,960 +0.04(+1.14%)
May 15, 2018 3.443 3.500 3.425 3.500 55,459 +0.05(+1.45%)
May 14, 2018 3.415 3.450 3.380 3.450 15,137 +0.08(+2.37%)
May 11, 2018 3.470 3.470 3.330 3.370 22,855 -0.10(-2.99%)
May 10, 2018 3.471 3.510 3.440 3.474 11,725 -0.03(-0.74%)
May 09, 2018 3.360 3.500 3.360 3.500 18,785 +0.20(+6.07%)
May 08, 2018 3.270 3.300 3.182 3.300 32,081 -0.02(-0.49%)
May 07, 2018 3.447 3.510 3.316 3.316 18,900 -0.13(-3.88%)
May 04, 2018 3.411 3.497 3.390 3.450 24,474 -0.01(-0.29%)
May 03, 2018 3.581 3.589 3.452 3.460 14,206 -0.18(-4.94%)
May 02, 2018 3.566 3.640 3.560 3.640 15,186 +0.05(+1.39%)
May 01, 2018 3.710 3.710 3.530 3.590 49,987 -0.05(-1.37%)
Apr 30, 2018 3.595 3.640 3.559 3.640 18,906 +0.08(+2.25%)
Apr 27, 2018 3.530 3.608 3.520 3.560 25,985 +0.02(+0.69%)
Apr 26, 2018 3.550 3.600 3.520 3.536 10,700 +0.01(+0.42%)
Apr 25, 2018 3.500 3.521 3.430 3.521 27,962 +0.04(+1.18%)
Apr 24, 2018 3.500 3.550 3.400 3.480 93,810 +0.10(+3.00%)
Apr 23, 2018 3.149 3.389 3.149 3.379 23,800 +0.18(+5.52%)
Apr 20, 2018 3.250 3.250 3.183 3.202 14,237 -0.13(-3.85%)
Apr 19, 2018 3.469 3.470 3.290 3.330 43,661 -0.10(-2.92%)
Apr 18, 2018 3.430 3.450 3.370 3.430 37,333 +0.06(+1.90%)
Apr 17, 2018 3.290 3.378 3.205 3.366 18,191 +0.07(+2.00%)
Apr 16, 2018 3.422 3.422 3.300 3.300 10,626 -0.09(-2.62%)
Apr 13, 2018 3.480 3.480 3.350 3.389 18,232 -0.03(-0.91%)
Apr 12, 2018 3.360 3.426 3.330 3.420 17,098 +0.04(+1.18%)
Apr 11, 2018 3.480 3.510 3.380 3.380 46,879 -0.03(-1.01%)
Apr 10, 2018 3.310 3.450 3.302 3.414 137,840 +0.19(+6.04%)
Apr 09, 2018 3.277 3.330 3.200 3.220 9,334 -0.03(-0.92%)
Apr 06, 2018 3.161 3.340 3.161 3.250 33,300 -0.01(-0.31%)
Apr 05, 2018 3.121 3.268 3.121 3.260 144,334 +0.21(+6.89%)
Apr 04, 2018 2.990 3.075 2.990 3.050 24,351 -0.03(-0.97%)
Apr 03, 2018 2.900 3.089 2.880 3.080 56,679 +0.21(+7.19%)
Apr 02, 2018 2.880 2.906 2.830 2.873 24,712 -0.05(-1.57%)
Mar 29, 2018 2.919 2.919 2.919 0 +0.08(+2.79%)
Mar 28, 2018 2.900 2.900 2.820 2.840 29,109 -0.13(-4.24%)
Mar 27, 2018 3.070 3.140 2.921 2.966 20,782 -0.05(-1.80%)
Mar 26, 2018 2.974 3.036 2.970 3.020 48,299 +0.12(+4.14%)
Mar 23, 2018 2.957 2.997 2.880 2.900 43,450 +0.02(+0.86%)
Mar 22, 2018 2.977 2.993 2.840 2.875 109,070 -0.06(-1.97%)
Mar 21, 2018 2.815 2.948 2.770 2.933 696,178 +0.21(+7.82%)
Mar 20, 2018 2.557 2.750 2.557 2.720 1,295,505 +0.18(+7.25%)
Mar 19, 2018 2.610 2.651 2.536 2.536 45,554 -0.06(-2.45%)
Mar 16, 2018 2.398 2.624 2.390 2.600 98,297 +0.18(+7.44%)
Mar 15, 2018 2.400 2.440 2.400 2.420 7,150 +0.03(+1.26%)
Mar 14, 2018 2.400 2.407 2.360 2.390 10,953 -0.02(-0.83%)
Mar 13, 2018 2.357 2.430 2.357 2.410 12,962 +0.02(+0.86%)
Mar 12, 2018 2.373 2.400 2.327 2.389 48,561 +0.02(+0.82%)
Mar 09, 2018 2.307 2.431 2.303 2.370 38,417 +0.08(+3.54%)
Mar 08, 2018 2.289 2.307 2.245 2.289 68,569 +0.04(+1.78%)
Mar 07, 2018 2.317 2.320 2.238 2.249 114,555 -0.11(-4.70%)
Mar 06, 2018 2.430 2.430 2.360 2.360 9,195 -0.07(-2.88%)
Mar 05, 2018 2.366 2.439 2.344 2.430 16,183 +0.05(+2.25%)
Mar 02, 2018 2.300 2.400 2.278 2.377 30,870 +0.06(+2.51%)
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.