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

Birchcliff Energy (TSX: BIR )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2022 11.74 11.86 11.22 11.40 2,141,522 -0.25(-2.15%)
May 30, 2022 11.49 11.80 11.49 11.65 917,494 +0.18(+1.57%)
May 27, 2022 11.27 11.48 11.08 11.47 1,436,178 +0.06(+0.53%)
May 26, 2022 11.57 11.67 11.28 11.41 2,229,054 -0.15(-1.30%)
May 25, 2022 11.03 11.66 11.00 11.56 3,348,332 +0.60(+5.47%)
May 24, 2022 10.79 11.02 10.71 10.96 1,937,711 +0.37(+3.49%)
May 20, 2022 10.59 0 -0.05(-0.47%)
May 19, 2022 10.53 10.79 10.33 10.64 1,467,082 -0.06(-0.56%)
May 18, 2022 11.00 11.10 10.54 10.70 1,800,472 -0.19(-1.74%)
May 17, 2022 10.59 11.03 10.52 10.89 3,310,323 +0.55(+5.32%)
May 16, 2022 10.09 10.58 10.05 10.34 2,644,207 +0.33(+3.30%)
May 13, 2022 10.10 10.46 9.930 10.01 3,926,407 +0.37(+3.84%)
May 12, 2022 9.680 9.930 9.100 9.640 4,923,307 +0.27(+2.88%)
May 11, 2022 9.360 9.710 9.360 9.370 2,431,606 +0.09(+0.97%)
May 10, 2022 9.280 9.500 8.980 9.280 2,680,587 +0.08(+0.87%)
May 09, 2022 9.580 9.690 9.140 9.200 2,187,919 -0.70(-7.07%)
May 06, 2022 10.03 10.16 9.760 9.900 2,925,096 -0.25(-2.46%)
May 05, 2022 10.30 10.35 9.670 10.15 2,305,827 -0.10(-0.98%)
May 04, 2022 10.06 10.29 9.900 10.25 2,274,662 +0.37(+3.74%)
May 03, 2022 9.360 9.970 9.360 9.880 2,181,371 +0.53(+5.67%)
May 02, 2022 9.240 9.400 8.980 9.350 1,068,292 -0.05(-0.53%)
Apr 29, 2022 9.510 9.700 9.220 9.400 941,826 -0.12(-1.26%)
Apr 28, 2022 9.440 9.560 9.050 9.520 1,354,664 +0.19(+2.04%)
Apr 27, 2022 9.290 9.390 9.020 9.330 1,946,603 +0.17(+1.86%)
Apr 26, 2022 9.350 9.420 9.010 9.160 2,038,195 -0.10(-1.08%)
Apr 25, 2022 8.660 9.330 8.560 9.260 3,299,329 +0.15(+1.65%)
Apr 22, 2022 9.350 9.560 9.010 9.110 2,971,857 -0.38(-4.00%)
Apr 21, 2022 10.26 10.27 9.440 9.490 2,671,218 -0.64(-6.32%)
Apr 20, 2022 9.880 10.20 9.790 10.13 1,930,009 +0.21(+2.12%)
Apr 19, 2022 10.10 10.11 9.720 9.920 2,823,786 -0.36(-3.50%)
Apr 18, 2022 10.15 10.53 10.02 10.28 2,713,692 +0.30(+3.01%)
Apr 14, 2022 9.980 0 +0.16(+1.63%)
Apr 13, 2022 9.580 9.940 9.560 9.820 1,748,416 +0.35(+3.70%)
Apr 12, 2022 9.490 9.790 9.420 9.470 1,864,576 +0.14(+1.50%)
Apr 11, 2022 9.540 9.540 9.150 9.330 1,629,299 -0.16(-1.69%)
Apr 08, 2022 9.310 9.600 9.220 9.490 3,370,359 +0.18(+1.93%)
Apr 07, 2022 9.070 9.370 8.930 9.310 2,515,018 +0.31(+3.44%)
Apr 06, 2022 9.030 9.320 8.960 9.000 4,066,681 +0.07(+0.78%)
Apr 05, 2022 8.770 9.040 8.770 8.930 3,133,672 +0.21(+2.41%)
Apr 04, 2022 8.800 8.820 8.510 8.720 1,748,174 +0.05(+0.58%)
Apr 01, 2022 8.360 8.830 8.320 8.670 1,766,154 +0.31(+3.71%)
Mar 31, 2022 8.200 8.530 8.100 8.360 1,732,717 +0.09(+1.09%)
Mar 30, 2022 8.300 8.580 8.220 8.270 1,813,633 +0.00(+0.00%)
Mar 29, 2022 8.180 8.300 8.040 8.270 1,986,640 -0.05(-0.60%)
Mar 28, 2022 8.260 8.440 8.200 8.320 1,325,827 -0.14(-1.65%)
Mar 25, 2022 7.790 8.510 7.650 8.460 3,838,956 +0.64(+8.18%)
Mar 24, 2022 7.500 7.860 7.360 7.820 2,699,176 +0.39(+5.25%)
Mar 23, 2022 7.440 7.500 7.360 7.430 2,103,336 +0.11(+1.50%)
Mar 22, 2022 7.310 7.550 7.270 7.320 1,986,893 +0.01(+0.14%)
Mar 21, 2022 7.030 7.310 6.940 7.310 3,275,636 +0.45(+6.56%)
Mar 18, 2022 6.980 7.110 6.860 6.860 1,739,703 -0.11(-1.58%)
Mar 17, 2022 6.750 7.060 6.730 6.970 2,079,514 +0.38(+5.77%)
Mar 16, 2022 6.530 6.640 6.440 6.590 895,961 +0.08(+1.23%)
Mar 15, 2022 6.350 6.580 6.080 6.510 2,357,447 +0.03(+0.46%)
Mar 14, 2022 6.750 6.770 6.260 6.480 3,108,311 -0.38(-5.54%)
Mar 11, 2022 7.020 7.080 6.840 6.860 1,249,498 -0.21(-2.97%)
Mar 10, 2022 6.900 7.090 6.820 7.070 1,846,329 +0.22(+3.21%)
Mar 09, 2022 6.750 6.980 6.600 6.850 2,243,840 -0.12(-1.72%)
Mar 08, 2022 7.040 7.090 6.800 6.970 3,117,774 +0.01(+0.14%)
Mar 07, 2022 7.160 7.240 6.880 6.960 2,960,851 -0.12(-1.69%)
Mar 04, 2022 6.920 7.120 6.920 7.080 2,260,160 +0.17(+2.46%)
Mar 03, 2022 7.000 7.040 6.820 6.910 1,270,492 -0.05(-0.72%)
Mar 02, 2022 7.030 7.100 6.810 6.960 2,251,905 +0.03(+0.43%)
Mar 01, 2022 6.870 7.170 6.870 6.930 2,987,522 +0.19(+2.82%)
Feb 28, 2022 6.720 6.840 6.690 6.740 1,512,849 +0.12(+1.81%)
Feb 25, 2022 6.400 6.640 6.440 6.620 1,609,666 +0.18(+2.80%)
Feb 24, 2022 6.640 6.650 6.240 6.440 1,794,339 +0.05(+0.78%)
Feb 23, 2022 6.430 6.550 6.330 6.390 1,003,375 +0.02(+0.31%)
Feb 22, 2022 6.330 6.500 6.250 6.370 1,267,298 +0.09(+1.43%)
Feb 18, 2022 6.280 0 -0.21(-3.24%)
Feb 17, 2022 6.790 6.820 6.460 6.490 1,594,879 -0.31(-4.56%)
Feb 16, 2022 6.600 6.890 6.530 6.800 2,497,876 +0.26(+3.98%)
Feb 15, 2022 6.390 6.550 6.310 6.540 1,232,754 +0.04(+0.62%)
Feb 14, 2022 6.490 6.570 6.400 6.500 1,615,049 -0.01(-0.15%)
Feb 11, 2022 6.500 6.560 6.380 6.510 2,696,256 +0.06(+0.93%)
Feb 10, 2022 6.540 6.610 6.390 6.450 2,357,593 -0.18(-2.71%)
Feb 09, 2022 6.510 6.660 6.460 6.630 1,121,357 +0.18(+2.79%)
Feb 08, 2022 6.730 6.730 6.420 6.450 1,759,631 -0.32(-4.73%)
Feb 07, 2022 6.950 6.990 6.760 6.770 2,091,537 -0.16(-2.31%)
Feb 04, 2022 6.970 7.150 6.900 6.930 1,995,351 +0.08(+1.17%)
Feb 03, 2022 6.700 6.980 6.850 1,654,801 -0.03(-0.44%)
Feb 02, 2022 6.640 6.930 6.630 6.880 2,753,110 +0.36(+5.52%)
Feb 01, 2022 6.250 6.520 6.150 6.520 1,577,376 +0.25(+3.99%)
Jan 31, 2022 6.300 6.270 1,885,883 -0.02(-0.32%)
Jan 28, 2022 6.200 6.420 6.170 6.290 2,620,323 +0.21(+3.45%)
Jan 27, 2022 6.140 6.190 5.940 6.080 1,774,150 +0.12(+2.01%)
Jan 26, 2022 6.270 6.280 5.910 5.960 1,961,785 -0.08(-1.32%)
Jan 25, 2022 5.780 6.110 5.580 6.040 1,657,895 +0.21(+3.60%)
Jan 24, 2022 5.490 5.850 5.420 5.830 2,492,590 +0.14(+2.46%)
Jan 21, 2022 6.000 6.030 5.610 5.690 3,642,178 -0.40(-6.57%)
Jan 20, 2022 6.430 6.440 6.050 6.090 2,730,217 -0.25(-3.94%)
Jan 19, 2022 6.820 6.820 6.330 6.340 1,689,344 -0.36(-5.37%)
Jan 18, 2022 7.030 7.100 6.690 6.700 1,306,767 -0.29(-4.15%)
Jan 17, 2022 6.930 7.000 6.850 6.990 628,765 +0.12(+1.75%)
Jan 14, 2022 6.760 6.890 6.630 6.870 1,731,413 +0.06(+0.88%)
Jan 13, 2022 7.210 7.250 6.770 6.810 2,220,014 -0.50(-6.84%)
Jan 12, 2022 7.080 7.340 7.080 7.310 2,157,171 +0.31(+4.43%)
Jan 11, 2022 6.800 7.010 6.780 7.000 2,046,915 +0.25(+3.70%)
Jan 10, 2022 6.500 6.750 6.460 6.750 1,668,261 +0.26(+4.01%)
Jan 07, 2022 6.370 6.520 6.360 6.490 1,239,141 +0.18(+2.85%)
Jan 06, 2022 6.370 6.490 6.260 6.310 1,140,577 +0.03(+0.48%)
Jan 05, 2022 6.490 6.600 6.270 6.280 1,521,406 -0.17(-2.64%)
Jan 04, 2022 6.510 6.700 6.440 6.450 1,133,205 -0.01(-0.15%)
Dec 31, 2021 6.460 6.460 6.460 0 +0.07(+1.10%)
Dec 30, 2021 6.660 6.670 6.390 6.390 833,642 -0.25(-3.77%)
Dec 29, 2021 6.750 6.820 6.560 6.640 1,004,332 +0.19(+2.95%)
Dec 24, 2021 6.450 6.450 6.450 0 +0.03(+0.47%)
Dec 23, 2021 6.520 6.590 6.410 6.420 1,014,442 -0.10(-1.53%)
Dec 22, 2021 6.430 6.610 6.360 6.520 587,560 +0.07(+1.09%)
Dec 21, 2021 6.250 6.480 6.210 6.450 733,215 +0.29(+4.71%)
Dec 20, 2021 6.010 6.180 5.890 6.160 822,945 -0.01(-0.16%)
Dec 17, 2021 6.330 6.330 6.070 6.170 1,590,699 -0.23(-3.59%)
Dec 16, 2021 6.300 6.530 6.250 6.400 1,286,738 +0.13(+2.07%)
Dec 15, 2021 6.210 6.280 5.990 6.270 1,837,567 +0.00(+0.00%)
Dec 14, 2021 6.470 6.540 6.250 6.270 1,288,077 -0.27(-4.13%)
Dec 13, 2021 6.620 6.770 6.520 6.540 1,510,222 -0.11(-1.65%)
Dec 10, 2021 6.700 6.700 6.460 6.650 853,327 +0.03(+0.45%)
Dec 09, 2021 6.620 6.650 6.470 6.620 1,016,195 -0.07(-1.05%)
Dec 08, 2021 6.840 6.840 6.640 6.690 1,237,549 -0.06(-0.89%)
Dec 07, 2021 6.470 6.790 6.470 6.750 1,229,347 +0.40(+6.30%)
Dec 06, 2021 6.390 6.550 6.210 6.350 2,681,742 -0.16(-2.46%)
Dec 03, 2021 6.510 6.720 6.440 6.510 1,369,190 +0.00(+0.00%)
Dec 02, 2021 6.300 6.640 6.140 6.510 1,808,272 +0.13(+2.04%)
Dec 01, 2021 6.580 6.800 6.340 6.380 1,630,113 -0.11(-1.69%)
Nov 30, 2021 6.860 6.930 6.360 6.490 4,249,438 -0.50(-7.15%)
Nov 29, 2021 7.120 7.210 6.870 6.990 1,273,456 +0.03(+0.43%)
Nov 26, 2021 6.680 7.000 6.600 6.960 2,365,933 -0.33(-4.53%)
Nov 25, 2021 7.300 7.380 7.240 7.290 802,124 -0.01(-0.14%)
Nov 24, 2021 7.290 7.370 7.220 7.300 1,430,584 -0.01(-0.14%)
Nov 23, 2021 7.320 7.530 7.180 7.310 2,133,246 +0.06(+0.83%)
Nov 22, 2021 7.330 7.410 7.210 7.250 2,912,241 -0.21(-2.82%)
Nov 19, 2021 7.570 7.600 7.350 7.460 2,366,286 -0.24(-3.12%)
Nov 18, 2021 7.640 7.700 7.600 7.700 1,055,400 +0.07(+0.92%)
Nov 17, 2021 7.700 7.840 7.520 7.630 1,672,316 -0.14(-1.80%)
Nov 16, 2021 7.700 7.830 7.560 7.770 1,280,240 +0.07(+0.91%)
Nov 15, 2021 7.740 7.790 7.570 7.700 1,498,897 -0.09(-1.16%)
Nov 12, 2021 7.610 7.800 7.490 7.790 2,347,706 +0.13(+1.70%)
Nov 11, 2021 7.210 7.760 7.210 7.660 3,597,625 +0.56(+7.89%)
Nov 10, 2021 7.130 7.100 1,461,088 -0.06(-0.84%)
Nov 09, 2021 7.130 7.180 6.910 7.160 1,418,397 +0.04(+0.56%)
Nov 08, 2021 7.180 7.290 7.070 7.120 1,462,237 +0.00(+0.00%)
Nov 05, 2021 7.170 7.200 6.940 7.120 1,480,259 -0.01(-0.14%)
Nov 04, 2021 7.000 7.230 6.980 7.130 1,856,262 +0.31(+4.55%)
Nov 03, 2021 6.870 7.020 6.810 6.820 1,345,425 -0.10(-1.45%)
Nov 02, 2021 6.690 6.970 6.650 6.920 2,199,259 +0.22(+3.28%)
Nov 01, 2021 6.700 6.910 6.650 6.700 1,672,708 +0.05(+0.75%)
Oct 29, 2021 6.560 6.690 6.420 6.650 911,050 +0.09(+1.37%)
Oct 28, 2021 6.410 6.580 6.320 6.560 1,324,604 +0.12(+1.86%)
Oct 27, 2021 6.430 6.570 6.360 6.440 1,101,817 -0.03(-0.46%)
Oct 26, 2021 6.550 6.450 6.470 1,309,186 -0.08(-1.22%)
Oct 25, 2021 6.530 6.670 6.450 6.550 2,483,984 +0.11(+1.71%)
Oct 22, 2021 6.400 6.530 6.360 6.440 993,884 +0.09(+1.42%)
Oct 21, 2021 6.560 6.560 6.230 6.350 1,580,023 -0.24(-3.64%)
Oct 20, 2021 6.450 6.630 6.280 6.590 2,049,415 +0.08(+1.23%)
Oct 19, 2021 6.700 6.700 6.420 6.510 1,313,501 -0.17(-2.54%)
Oct 18, 2021 6.960 7.010 6.660 6.680 1,462,258 -0.22(-3.19%)
Oct 15, 2021 6.980 7.070 6.780 6.900 1,655,558 +0.00(+0.00%)
Oct 14, 2021 6.720 6.920 6.720 6.900 1,437,771 +0.25(+3.76%)
Oct 13, 2021 6.630 6.730 6.440 6.650 1,760,122 -0.11(-1.63%)
Oct 12, 2021 6.840 6.850 6.610 6.760 1,329,955 +0.06(+0.90%)
Oct 08, 2021 6.700 6.700 6.700 0 +0.14(+2.13%)
Oct 07, 2021 6.600 6.650 6.510 6.560 1,780,629 +0.00(+0.00%)
Oct 06, 2021 6.630 6.790 6.440 6.560 1,888,826 -0.18(-2.67%)
Oct 05, 2021 6.770 6.890 6.700 6.740 1,897,837 +0.10(+1.51%)
Oct 04, 2021 6.990 7.030 6.600 6.640 2,469,366 -0.26(-3.77%)
Oct 01, 2021 7.030 7.090 6.880 6.900 1,446,273 -0.11(-1.57%)
Sep 30, 2021 6.950 7.050 6.870 7.010 1,383,404 +0.03(+0.43%)
Sep 29, 2021 6.650 7.020 6.550 6.980 1,742,659 +0.33(+4.96%)
Sep 28, 2021 6.990 7.120 6.640 6.650 2,126,782 -0.25(-3.62%)
Sep 27, 2021 6.740 6.930 6.700 6.900 2,691,814 +0.32(+4.86%)
Sep 24, 2021 6.330 6.600 6.260 6.580 2,183,168 +0.23(+3.62%)
Sep 23, 2021 6.400 6.430 6.230 6.350 2,013,280 -0.01(-0.16%)
Sep 22, 2021 6.380 6.460 6.320 6.360 1,327,485 +0.08(+1.27%)
Sep 21, 2021 6.170 6.400 6.120 6.280 3,086,130 +0.13(+2.11%)
Sep 20, 2021 6.100 6.240 5.930 6.150 2,430,028 -0.24(-3.76%)
Sep 17, 2021 6.670 6.680 6.310 6.390 19,550,392 -0.29(-4.34%)
Sep 16, 2021 6.600 6.780 6.450 6.680 3,147,781 +0.08(+1.21%)
Sep 15, 2021 6.250 6.670 6.250 6.600 3,754,010 +0.48(+7.84%)
Sep 14, 2021 6.210 6.240 6.040 6.120 2,036,010 -0.06(-0.97%)
Sep 13, 2021 6.200 6.280 6.120 6.180 2,704,938 +0.12(+1.98%)
Sep 10, 2021 6.150 6.220 6.030 6.060 921,990 -0.05(-0.82%)
Sep 09, 2021 6.130 6.190 6.000 6.110 1,634,943 -0.02(-0.33%)
Sep 08, 2021 6.040 6.280 6.020 6.130 1,819,633 +0.13(+2.17%)
Sep 07, 2021 6.100 6.140 5.960 6.000 1,484,879 -0.05(-0.83%)
Sep 03, 2021 6.050 6.050 6.050 0 +0.06(+1.00%)
Sep 02, 2021 5.900 6.010 5.860 5.990 1,739,591 +0.21(+3.63%)
Sep 01, 2021 5.450 5.850 5.450 5.780 2,035,114 +0.35(+6.45%)
Aug 31, 2021 5.360 5.490 5.330 5.430 1,583,211 +0.02(+0.37%)
Aug 30, 2021 5.420 5.530 5.320 5.410 1,603,035 +0.06(+1.12%)
Aug 27, 2021 5.160 5.480 5.160 5.350 2,102,470 +0.24(+4.70%)
Aug 26, 2021 4.970 5.140 4.870 5.110 1,477,043 +0.12(+2.40%)
Aug 25, 2021 4.830 5.050 4.800 4.990 1,378,456 +0.16(+3.31%)
Aug 24, 2021 4.750 4.900 4.750 4.830 917,182 +0.14(+2.99%)
Aug 23, 2021 4.730 4.780 4.670 4.690 942,151 +0.09(+1.96%)
Aug 20, 2021 4.400 4.670 4.400 4.600 918,266 +0.18(+4.07%)
Aug 19, 2021 4.420 4.470 4.320 4.420 1,594,732 -0.16(-3.49%)
Aug 18, 2021 4.690 4.710 4.530 4.580 1,278,243 -0.11(-2.35%)
Aug 17, 2021 4.730 4.880 4.630 4.690 832,392 -0.07(-1.47%)
Aug 16, 2021 4.670 4.870 4.570 4.760 1,174,630 -0.01(-0.21%)
Aug 13, 2021 4.850 4.950 4.760 4.770 1,275,688 -0.03(-0.63%)
Aug 12, 2021 4.720 4.940 4.710 4.800 1,811,362 +0.18(+3.90%)
Aug 11, 2021 4.500 4.680 4.460 4.620 679,182 +0.05(+1.09%)
Aug 10, 2021 4.480 4.590 4.470 4.570 476,679 +0.13(+2.93%)
Aug 09, 2021 4.450 4.490 4.290 4.440 773,642 -0.08(-1.77%)
Aug 06, 2021 4.510 4.570 4.360 4.520 880,292 +0.01(+0.22%)
Aug 05, 2021 4.410 4.560 4.410 4.510 651,445 +0.11(+2.50%)
Aug 04, 2021 4.580 4.600 4.390 4.400 870,571 -0.23(-4.97%)
Aug 03, 2021 4.650 4.690 4.530 4.630 1,598,754 -0.08(-1.70%)
Jul 30, 2021 4.710 4.710 4.710 0 -0.11(-2.28%)
Jul 29, 2021 4.890 4.920 4.800 4.820 851,543 -0.03(-0.62%)
Jul 28, 2021 4.930 4.940 4.830 4.850 657,596 -0.07(-1.42%)
Jul 27, 2021 4.980 4.980 4.840 4.920 419,275 -0.06(-1.20%)
Jul 26, 2021 4.980 5.170 4.910 4.980 1,046,706 +0.02(+0.40%)
Jul 23, 2021 4.960 4.990 4.870 4.960 402,131 +0.00(+0.00%)
Jul 22, 2021 4.980 5.000 4.870 4.960 846,800 +0.03(+0.61%)
Jul 21, 2021 5.050 5.100 4.900 4.930 926,449 -0.04(-0.80%)
Jul 20, 2021 4.700 5.100 4.660 4.970 1,897,943 +0.25(+5.30%)
Jul 19, 2021 4.520 4.790 4.460 4.720 1,654,743 -0.06(-1.26%)
Jul 16, 2021 4.900 4.910 4.700 4.780 974,333 -0.06(-1.24%)
Jul 15, 2021 4.700 4.970 4.700 4.840 868,738 +0.06(+1.26%)
Jul 14, 2021 5.000 5.050 4.760 4.780 1,525,389 -0.22(-4.40%)
Jul 13, 2021 5.020 5.080 4.950 5.000 723,650 -0.04(-0.79%)
Jul 12, 2021 5.040 5.070 4.910 5.040 741,613 -0.01(-0.20%)
Jul 09, 2021 5.090 5.110 4.950 5.050 797,015 +0.02(+0.40%)
Jul 08, 2021 4.950 5.160 4.750 5.030 1,267,785 -0.03(-0.59%)
Jul 07, 2021 5.190 5.220 5.050 5.060 1,580,302 -0.11(-2.13%)
Jul 06, 2021 5.290 5.320 5.010 5.170 1,391,797 -0.10(-1.90%)
Jul 05, 2021 5.400 5.410 5.260 5.270 1,009,928 -0.04(-0.75%)
Jul 02, 2021 5.200 5.360 5.060 5.310 2,052,012 +0.11(+2.12%)
Jun 30, 2021 5.200 5.200 5.200 0 +0.35(+7.22%)
Jun 29, 2021 4.980 4.980 4.780 4.850 1,622,181 +0.00(+0.00%)
Jun 28, 2021 4.840 4.910 4.760 4.850 2,552,986 +0.00(+0.00%)
Jun 25, 2021 4.490 4.860 4.490 4.850 4,740,301 +0.38(+8.50%)
Jun 24, 2021 4.380 4.490 4.350 4.470 971,062 +0.13(+3.00%)
Jun 23, 2021 4.250 4.380 4.250 4.340 1,172,514 +0.14(+3.33%)
Jun 22, 2021 4.260 4.260 4.170 4.200 512,799 +0.00(+0.00%)
Jun 21, 2021 4.090 4.280 4.060 4.200 1,281,528 +0.14(+3.45%)
Jun 18, 2021 3.990 4.210 3.990 4.060 899,681 +0.01(+0.25%)
Jun 17, 2021 4.130 4.130 3.970 4.050 1,268,117 -0.12(-2.88%)
Jun 16, 2021 4.240 4.240 4.110 4.170 1,277,727 -0.07(-1.65%)
Jun 15, 2021 4.150 4.290 4.150 4.240 888,013 +0.06(+1.44%)
Jun 14, 2021 4.190 4.300 4.170 4.180 1,819,694 -0.03(-0.71%)
Jun 11, 2021 4.040 4.240 4.040 4.210 1,817,476 +0.16(+3.95%)
Jun 10, 2021 3.810 4.110 3.810 4.050 3,102,122 +0.33(+8.87%)
Jun 09, 2021 3.600 3.750 3.580 3.720 1,004,252 +0.13(+3.62%)
Jun 08, 2021 3.640 3.640 3.530 3.590 610,350 -0.03(-0.83%)
Jun 07, 2021 3.670 3.700 3.550 3.620 589,751 -0.02(-0.55%)
Jun 04, 2021 3.650 3.710 3.570 3.640 635,828 +0.01(+0.28%)
Jun 03, 2021 3.650 3.710 3.550 3.630 609,747 -0.05(-1.36%)
Jun 02, 2021 3.690 3.690 3.610 3.680 861,860 +0.03(+0.82%)
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.