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 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%)
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.