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

Birchcliff Energy (OP: BIREF )

3.871 -0.089 (-2.24%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 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 (%)
Nov 22, 2024 3.930 3.963 3.871 3.871 38,538 -0.09(-2.24%)
Nov 21, 2024 3.850 3.994 3.810 3.960 374,240 +0.16(+4.21%)
Nov 20, 2024 3.626 3.800 3.590 3.800 141,279 +0.23(+6.44%)
Nov 19, 2024 3.680 3.680 3.560 3.570 157,509 -0.09(-2.46%)
Nov 18, 2024 3.575 3.672 3.560 3.660 214,538 +0.13(+3.68%)
Nov 15, 2024 3.600 3.630 3.450 3.530 222,884 -0.12(-3.18%)
Nov 14, 2024 3.680 3.680 3.597 3.646 46,646 +0.03(+0.80%)
Nov 13, 2024 3.610 3.630 3.570 3.617 56,325 -0.07(-1.98%)
Nov 12, 2024 3.610 3.750 3.610 3.690 94,245 -0.03(-0.77%)
Nov 11, 2024 3.607 3.719 3.591 3.719 56,762 +0.11(+3.09%)
Nov 08, 2024 3.660 3.660 3.580 3.607 97,152 -0.12(-3.30%)
Nov 07, 2024 3.700 3.737 3.687 3.730 44,925 +0.04(+1.08%)
Nov 06, 2024 3.680 3.700 3.660 3.690 54,585 +0.00(+0.00%)
Nov 05, 2024 3.727 3.727 3.660 3.690 84,086 -0.02(-0.54%)
Nov 04, 2024 3.705 3.773 3.600 3.710 85,254 +0.05(+1.37%)
Nov 01, 2024 3.730 3.800 3.634 3.660 84,050 -0.09(-2.40%)
Oct 31, 2024 3.780 3.800 3.680 3.750 144,891 -0.08(-2.00%)
Oct 30, 2024 3.800 3.826 3.770 3.826 61,272 +0.02(+0.51%)
Oct 29, 2024 3.800 3.820 3.780 3.807 119,091 -0.00(-0.01%)
Oct 28, 2024 3.760 3.860 3.760 3.808 60,014 -0.05(-1.36%)
Oct 25, 2024 3.866 3.895 3.850 3.860 112,057 +0.01(+0.26%)
Oct 24, 2024 3.850 3.850 3.780 3.850 84,340 +0.03(+0.79%)
Oct 23, 2024 3.900 3.920 3.793 3.820 124,940 -0.14(-3.54%)
Oct 22, 2024 3.960 3.970 3.937 3.960 83,495 -0.04(-0.90%)
Oct 21, 2024 4.010 4.056 3.980 3.996 42,017 -0.00(-0.10%)
Oct 18, 2024 3.989 4.000 3.930 4.000 170,101 +0.00(+0.00%)
Oct 17, 2024 3.950 4.003 3.930 4.000 129,983 +0.06(+1.65%)
Oct 16, 2024 3.960 3.960 3.920 3.935 210,232 +0.00(+0.13%)
Oct 15, 2024 4.110 4.110 3.930 3.930 290,155 -0.18(-4.38%)
Oct 14, 2024 4.060 4.160 4.050 4.110 10,356 -0.04(-0.96%)
Oct 11, 2024 4.072 4.150 4.065 4.150 172,251 +0.02(+0.48%)
Oct 10, 2024 4.050 4.136 4.050 4.130 271,234 +0.03(+0.73%)
Oct 09, 2024 4.110 4.159 4.100 4.100 45,580 -0.06(-1.44%)
Oct 08, 2024 4.240 4.240 4.140 4.160 12,797 -0.18(-4.17%)
Oct 07, 2024 4.400 4.420 4.340 4.341 97,497 -0.01(-0.28%)
Oct 04, 2024 4.430 4.430 4.330 4.353 52,489 -0.06(-1.29%)
Oct 03, 2024 4.340 4.420 4.330 4.410 133,830 +0.15(+3.52%)
Oct 02, 2024 4.350 4.350 4.220 4.260 28,664 -0.01(-0.32%)
Oct 01, 2024 4.260 4.285 4.250 4.274 70,498 +0.08(+2.03%)
Sep 30, 2024 4.260 4.357 4.189 4.189 34,107 +0.09(+2.16%)
Sep 27, 2024 4.020 4.151 4.020 4.100 93,020 +0.07(+1.86%)
Sep 26, 2024 4.097 4.100 4.025 4.025 40,724 -0.08(-2.00%)
Sep 25, 2024 4.237 4.237 4.090 4.107 10,711 -0.12(-2.90%)
Sep 24, 2024 4.160 4.320 4.160 4.230 51,162 +0.00(+0.07%)
Sep 23, 2024 4.200 4.280 4.130 4.227 65,955 +0.12(+2.97%)
Sep 20, 2024 4.090 4.123 4.090 4.105 43,858 -0.02(-0.61%)
Sep 19, 2024 4.107 4.170 4.090 4.130 32,117 +0.05(+1.23%)
Sep 18, 2024 4.120 4.150 4.070 4.080 55,917 -0.06(-1.45%)
Sep 17, 2024 4.000 4.147 4.000 4.140 81,711 +0.06(+1.47%)
Sep 16, 2024 4.050 4.100 4.040 4.080 59,842 -0.02(-0.40%)
Sep 13, 2024 4.187 4.200 4.070 4.096 204,958 -0.14(-3.38%)
Sep 12, 2024 4.090 4.257 4.090 4.240 21,569 +0.08(+1.99%)
Sep 11, 2024 4.090 4.173 4.010 4.157 42,042 +0.08(+1.98%)
Sep 10, 2024 4.020 4.077 3.980 4.077 9,521 -0.07(-1.77%)
Sep 09, 2024 4.167 4.185 4.150 4.150 33,567 +0.01(+0.24%)
Sep 06, 2024 4.210 4.210 4.110 4.140 59,180 -0.04(-0.96%)
Sep 05, 2024 4.250 4.250 4.180 4.180 15,820 +0.01(+0.20%)
Sep 04, 2024 4.202 4.250 4.171 4.171 32,838 -0.03(-0.75%)
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.