Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Birchcliff Energy
(OP:
BIREF
)
4.410
UNCHANGED
Streaming Delayed Price
Updated: 3:22 PM EDT, Aug 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
4.413
4.420
4.350
4.410
106,896
+0.01(+0.23%)
Aug 28, 2024
4.400
4.415
4.380
4.400
22,195
-0.05(-1.06%)
Aug 27, 2024
4.330
4.550
4.310
4.447
37,216
-0.13(-2.90%)
Aug 26, 2024
4.330
4.612
4.330
4.580
79,161
+0.02(+0.44%)
Aug 23, 2024
4.560
4.562
4.538
4.560
39,138
+0.09(+2.01%)
Aug 22, 2024
4.518
4.518
4.470
4.470
33,180
-0.06(-1.22%)
Aug 21, 2024
4.510
4.540
4.480
4.525
41,107
+0.05(+1.14%)
Aug 20, 2024
4.460
4.479
4.460
4.474
54,070
-0.03(-0.58%)
Aug 19, 2024
4.520
4.620
4.490
4.500
32,159
-0.02(-0.52%)
Aug 16, 2024
4.551
4.570
4.523
4.524
39,626
-0.07(-1.45%)
Aug 15, 2024
4.550
4.680
4.550
4.590
139,582
+0.10(+2.18%)
Aug 14, 2024
4.462
4.560
4.444
4.492
145,357
+0.02(+0.49%)
Aug 13, 2024
4.351
4.470
4.330
4.470
33,732
+0.13(+3.00%)
Aug 12, 2024
4.114
4.341
4.114
4.340
118,376
+0.28(+6.84%)
Aug 09, 2024
4.100
4.118
4.062
4.062
67,190
-0.07(-1.72%)
Aug 08, 2024
4.080
4.133
4.080
4.133
113,418
+0.08(+2.05%)
Aug 07, 2024
4.090
4.162
4.048
4.050
95,999
-0.01(-0.25%)
Aug 06, 2024
4.000
4.070
4.000
4.060
64,561
-0.02(-0.49%)
Aug 05, 2024
4.000
4.100
3.940
4.080
11,757
+0.05(+1.24%)
Aug 02, 2024
4.040
4.075
4.013
4.030
135,734
-0.16(-3.89%)
Aug 01, 2024
4.330
4.330
4.140
4.193
69,835
-0.14(-3.16%)
Jul 31, 2024
4.300
4.330
4.280
4.330
72,888
+0.08(+1.83%)
Jul 30, 2024
4.191
4.252
4.191
4.252
66,392
+0.02(+0.52%)
Jul 29, 2024
4.300
4.300
4.170
4.230
59,097
-0.06(-1.35%)
Jul 26, 2024
4.318
4.322
4.268
4.288
104,871
-0.07(-1.65%)
Jul 25, 2024
4.360
4.372
4.280
4.360
84,945
+0.00(+0.00%)
Jul 24, 2024
4.500
4.500
4.360
4.360
77,537
-0.10(-2.24%)
Jul 23, 2024
4.458
4.462
4.407
4.460
35,975
-0.05(-1.06%)
Jul 22, 2024
4.830
4.830
4.425
4.508
190,858
+0.09(+2.11%)
Jul 19, 2024
4.455
4.493
4.415
4.415
49,262
-0.05(-1.23%)
Jul 18, 2024
4.550
4.550
4.450
4.470
71,001
-0.11(-2.36%)
Jul 17, 2024
4.640
4.640
4.578
4.578
83,834
-0.04(-0.96%)
Jul 16, 2024
4.590
4.662
4.574
4.622
38,547
-0.06(-1.23%)
Jul 15, 2024
4.647
4.700
4.620
4.680
126,304
-0.02(-0.43%)
Jul 12, 2024
4.750
4.750
4.690
4.700
137,567
+0.00(+0.00%)
Jul 11, 2024
4.460
4.737
4.430
4.700
79,275
+0.26(+5.86%)
Jul 10, 2024
4.470
4.500
4.420
4.440
51,955
-0.01(-0.22%)
Jul 09, 2024
4.581
4.700
4.450
4.450
105,925
-0.17(-3.68%)
Jul 08, 2024
4.490
4.690
4.490
4.620
61,802
+0.02(+0.43%)
Jul 05, 2024
4.645
4.675
4.564
4.600
235,076
-0.02(-0.33%)
Jul 03, 2024
4.600
4.615
4.590
4.615
14,920
+0.21(+4.89%)
Jul 02, 2024
4.350
4.600
4.350
4.400
83,163
+0.08(+1.97%)
Jul 01, 2024
4.270
4.390
4.270
4.315
19,054
-0.07(-1.63%)
Jun 28, 2024
4.450
4.450
4.348
4.386
52,478
-0.06(-1.25%)
Jun 27, 2024
4.381
4.442
4.368
4.442
32,919
+0.07(+1.65%)
Jun 26, 2024
4.370
4.372
4.360
4.370
65,253
-0.11(-2.46%)
Jun 25, 2024
4.555
4.555
4.480
4.480
27,655
-0.11(-2.40%)
Jun 24, 2024
4.330
4.610
4.330
4.590
66,292
+0.27(+6.30%)
Jun 21, 2024
4.370
4.370
4.318
4.318
196,035
-0.06(-1.30%)
Jun 20, 2024
4.400
4.425
4.170
4.375
51,236
-0.04(-1.02%)
Jun 18, 2024
4.380
4.420
4.370
4.420
32,484
+0.05(+1.14%)
Jun 17, 2024
4.360
4.372
4.320
4.370
77,462
+0.01(+0.23%)
Jun 14, 2024
4.430
4.440
4.340
4.360
104,049
-0.16(-3.54%)
Jun 13, 2024
4.590
4.590
4.500
4.520
182,486
-0.10(-2.16%)
Jun 12, 2024
4.720
4.750
4.620
4.620
30,160
-0.01(-0.22%)
Jun 11, 2024
4.600
4.640
4.563
4.630
18,619
-0.02(-0.43%)
Jun 10, 2024
4.520
4.680
4.520
4.650
66,342
+0.17(+3.79%)
Jun 07, 2024
4.530
4.530
4.480
4.480
17,480
-0.06(-1.32%)
Jun 06, 2024
4.480
4.560
4.400
4.540
385,542
+0.19(+4.37%)
Jun 05, 2024
4.280
4.358
4.250
4.350
99,118
+0.06(+1.45%)
Jun 04, 2024
4.300
4.352
4.288
4.288
75,318
-0.20(-4.44%)
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
.