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 21, 2024 4.425 4.425 4.340 4.367 48,423 -0.05(-1.19%)
May 20, 2024 4.410 4.435 4.325 4.420 8,830 -0.03(-0.56%)
May 17, 2024 4.463 4.470 4.392 4.445 238,945 +0.03(+0.68%)
May 16, 2024 4.310 4.426 4.210 4.415 199,913 +0.09(+2.20%)
May 15, 2024 4.230 4.320 4.150 4.320 100,237 +0.09(+2.13%)
May 14, 2024 4.230 4.260 4.224 4.230 31,716 -0.02(-0.47%)
May 13, 2024 4.170 4.270 4.170 4.250 70,243 +0.08(+1.80%)
May 10, 2024 4.300 4.300 4.175 4.175 489,454 -0.09(-2.22%)
May 09, 2024 4.345 4.345 4.270 4.270 34,580 +0.08(+1.91%)
May 08, 2024 4.200 4.212 4.132 4.190 43,090 -0.08(-1.87%)
May 07, 2024 4.230 4.290 4.230 4.270 18,179 +0.00(+0.00%)
May 06, 2024 4.150 4.290 4.150 4.270 71,122 +0.17(+4.15%)
May 03, 2024 4.050 4.100 4.042 4.100 44,393 +0.05(+1.23%)
May 02, 2024 3.960 4.080 3.960 4.050 27,692 +0.06(+1.63%)
May 01, 2024 4.071 4.071 3.958 3.985 16,233 -0.13(-3.16%)
Apr 30, 2024 4.190 4.190 4.100 4.115 34,294 -0.09(-2.26%)
Apr 29, 2024 4.130 4.250 4.120 4.210 104,160 +0.06(+1.45%)
Apr 26, 2024 4.180 4.180 4.100 4.150 150,876 +0.00(+0.05%)
Apr 25, 2024 4.113 4.148 4.076 4.148 62,489 +0.01(+0.19%)
Apr 24, 2024 4.150 4.163 4.098 4.140 62,448 -0.04(-0.96%)
Apr 23, 2024 4.020 4.181 4.020 4.180 150,396 +0.12(+2.96%)
Apr 22, 2024 4.120 4.120 4.034 4.060 149,009 -0.07(-1.58%)
Apr 19, 2024 4.042 4.270 4.042 4.125 184,219 +0.17(+4.39%)
Apr 18, 2024 4.000 4.025 3.951 3.951 40,652 -0.08(-1.95%)
Apr 17, 2024 3.850 4.061 3.850 4.030 56,373 +0.18(+4.68%)
Apr 16, 2024 3.820 3.870 3.781 3.850 87,772 -0.04(-1.03%)
Apr 15, 2024 3.968 4.000 3.890 3.890 49,172 -0.17(-4.14%)
Apr 12, 2024 4.050 4.115 4.019 4.058 170,371 -0.02(-0.54%)
Apr 11, 2024 4.090 4.100 4.010 4.080 88,481 -0.04(-0.97%)
Apr 10, 2024 4.000 4.135 3.950 4.120 52,189 +0.05(+1.35%)
Apr 09, 2024 4.020 4.110 4.000 4.065 221,893 +0.10(+2.52%)
Apr 08, 2024 3.980 4.000 3.928 3.965 182,741 -0.01(-0.25%)
Apr 05, 2024 3.950 4.050 3.940 3.975 189,813 +0.02(+0.52%)
Apr 04, 2024 3.990 4.090 3.954 3.954 61,633 -0.12(-2.84%)
Apr 03, 2024 3.940 4.080 3.930 4.070 64,664 +0.14(+3.67%)
Apr 02, 2024 3.976 3.976 3.900 3.926 78,423 -0.01(-0.21%)
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.