Skip to main content

Birchcliff Energy (TSX: BIR )

5.190 -0.100 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.550 5.810 5.550 5.740 544,398 +0.22(+3.99%)
May 30, 2016 5.570 5.670 5.500 5.520 83,196 -0.10(-1.78%)
May 27, 2016 5.630 5.680 5.530 5.620 320,328 -0.03(-0.53%)
May 26, 2016 5.870 5.970 5.630 5.650 385,812 -0.15(-2.59%)
May 25, 2016 5.410 5.850 5.410 5.800 573,051 +0.41(+7.61%)
May 24, 2016 5.710 5.710 5.370 5.390 389,236 -0.19(-3.41%)
May 20, 2016 5.580 5.580 5.580 0 +0.00(+0.00%)
May 19, 2016 5.490 5.760 5.430 5.580 800,011 -0.05(-0.89%)
May 18, 2016 5.890 5.970 5.610 5.630 340,146 -0.31(-5.22%)
May 17, 2016 5.700 5.960 5.700 5.940 600,804 +0.20(+3.48%)
May 16, 2016 5.650 5.900 5.640 5.740 453,826 +0.25(+4.55%)
May 13, 2016 5.560 5.720 5.440 5.490 642,822 -0.13(-2.31%)
May 12, 2016 5.300 5.640 5.290 5.620 828,774 +0.49(+9.55%)
May 11, 2016 4.980 5.210 4.960 5.130 573,309 +0.14(+2.81%)
May 10, 2016 5.050 5.070 4.940 4.990 804,860 -0.02(-0.40%)
May 09, 2016 5.040 5.100 4.900 5.010 1,686,295 -0.02(-0.40%)
May 06, 2016 5.000 5.250 4.960 5.030 398,688 -0.02(-0.40%)
May 05, 2016 5.250 5.260 4.980 5.050 405,311 +0.02(+0.40%)
May 04, 2016 5.050 5.230 4.930 5.030 560,597 +0.05(+1.00%)
May 03, 2016 4.980 5.040 4.880 4.980 634,702 -0.07(-1.39%)
May 02, 2016 5.210 5.210 4.960 5.050 371,886 -0.17(-3.26%)
Apr 29, 2016 5.330 5.360 5.050 5.220 429,699 -0.01(-0.19%)
Apr 28, 2016 5.290 5.450 5.110 5.230 495,684 -0.08(-1.51%)
Apr 27, 2016 5.300 5.480 5.200 5.310 714,734 +0.10(+1.92%)
Apr 26, 2016 4.940 5.220 4.930 5.210 833,613 +0.33(+6.76%)
Apr 25, 2016 4.870 4.920 4.740 4.880 793,941 +0.06(+1.24%)
Apr 22, 2016 4.630 4.860 4.600 4.820 664,059 +0.23(+5.01%)
Apr 21, 2016 4.710 4.790 4.570 4.590 570,369 -0.08(-1.71%)
Apr 20, 2016 4.770 4.880 4.620 4.670 542,668 -0.15(-3.11%)
Apr 19, 2016 4.590 4.830 4.510 4.820 358,375 +0.33(+7.35%)
Apr 18, 2016 4.050 4.530 4.040 4.490 487,103 +0.12(+2.75%)
Apr 15, 2016 4.400 4.430 4.320 4.370 246,111 -0.06(-1.35%)
Apr 14, 2016 4.660 4.690 4.390 4.430 330,378 -0.20(-4.32%)
Apr 13, 2016 4.650 4.750 4.560 4.630 493,617 -0.05(-1.07%)
Apr 12, 2016 4.400 4.930 4.390 4.680 1,251,494 +0.32(+7.34%)
Apr 11, 2016 4.400 4.460 4.330 4.360 761,049 +0.02(+0.46%)
Apr 08, 2016 4.380 4.470 4.280 4.340 790,789 +0.14(+3.33%)
Apr 07, 2016 4.550 4.650 4.140 4.200 1,139,027 -0.41(-8.89%)
Apr 06, 2016 4.590 4.610 4.410 4.610 619,021 +0.20(+4.54%)
Apr 05, 2016 4.450 4.510 4.330 4.410 463,193 -0.10(-2.22%)
Apr 04, 2016 4.870 4.890 4.470 4.510 797,095 -0.32(-6.63%)
Apr 01, 2016 5.120 5.120 4.710 4.830 1,511,786 -0.46(-8.70%)
Mar 31, 2016 5.450 5.490 5.250 5.290 966,502 -0.13(-2.40%)
Mar 30, 2016 5.400 5.520 5.320 5.420 303,692 +0.09(+1.69%)
Mar 29, 2016 5.190 5.370 5.130 5.330 356,208 -0.11(-2.02%)
Mar 28, 2016 5.440 5.570 5.310 5.440 443,217 +0.13(+2.45%)
Mar 24, 2016 5.310 5.310 5.310 0 +0.09(+1.72%)
Mar 23, 2016 5.450 5.450 5.170 5.220 327,284 -0.31(-5.61%)
Mar 22, 2016 5.580 5.640 5.480 5.530 241,208 -0.09(-1.60%)
Mar 21, 2016 5.640 5.720 5.580 5.620 264,428 -0.07(-1.23%)
Mar 18, 2016 5.610 5.710 5.560 5.690 1,431,257 +0.33(+6.16%)
Mar 17, 2016 5.350 5.440 5.330 5.360 417,881 +0.16(+3.08%)
Mar 16, 2016 5.350 5.390 5.180 5.200 1,055,381 -0.05(-0.95%)
Mar 15, 2016 5.440 5.440 5.120 5.250 602,548 -0.28(-5.06%)
Mar 14, 2016 5.640 5.700 5.400 5.530 364,222 -0.22(-3.83%)
Mar 11, 2016 5.920 6.080 5.660 5.750 794,415 -0.08(-1.37%)
Mar 10, 2016 5.600 5.850 5.500 5.830 565,501 +0.24(+4.29%)
Mar 09, 2016 5.380 5.640 5.310 5.590 601,234 +0.34(+6.48%)
Mar 08, 2016 5.430 5.490 5.210 5.250 485,607 -0.22(-4.02%)
Mar 07, 2016 5.300 5.670 5.300 5.470 679,376 +0.19(+3.60%)
Mar 04, 2016 5.220 5.300 5.070 5.280 447,869 +0.17(+3.33%)
Mar 03, 2016 5.100 5.350 5.050 5.110 803,360 -0.06(-1.16%)
Mar 02, 2016 5.240 5.350 5.040 5.170 640,091 -0.07(-1.34%)
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.