Birchcliff Energy Ltd. Historical Stock Prices

BIREF 
$9.89
*  
0.3039
2.98%
Get BIREF Alerts
*Delayed - data as of Jul. 31, 2014 14:17 ET  -  Find a broker to begin trading BIREF now


Community Rating:
View:    BIREF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:17 N/A  10  9.615  9.89 11,638
07/30/2014 10.42 10.42 9.987 10.1939 7,500
07/29/2014 10.44 10.44 10.3633 10.398 11,280
07/28/2014 10.44 10.47 10.42 10.42 5,350
07/25/2014 10.6811 10.6811 10.3665 10.52 14,238
07/24/2014 10.871 10.88 10.68 10.699 16,700
07/23/2014 10.8399 10.8399 10.783 10.783 2,084
07/22/2014 10.72 10.96 10.72 10.7259 3,997
07/21/2014 10.801 10.801 10.6507 10.77 37,832
07/18/2014 10.8356 11.0978 10.8356 11.0822 18,350
07/17/2014 11.272 11.29 10.8151 10.8151 9,045
07/16/2014 11.17 11.36 11.151 11.3197 9,380
07/15/2014 11.5 11.5 11.17 11.1716 14,927
07/14/2014 11.616 11.6972 11.5614 11.69 15,740
07/11/2014 11.93 12.05 11.4623 11.4623 45,619
07/10/2014 12.33 12.33 12.213 12.2199 3,100
07/09/2014 12.63 12.66 12.5658 12.5704 3,207
07/08/2014 12.2 12.5 12.07 12.5 45,068
07/07/2014 12.98 12.98 12.5262 12.5262 6,249
07/03/2014 13.42 13.42 13.33 13.33 1,107
07/02/2014 13.183 13.2 13.05 13.2 12,103
07/01/2014 13.16 13.55 13.16 13.55 750
06/30/2014 13.313 13.313 13.27 13.27 5,250
06/27/2014 13.2903 13.33 13.16 13.2065 12,215
06/26/2014 13.33 13.339 13.22 13.28 4,755
06/25/2014 13.0791 13.33 13.0791 13.33 10,900
06/24/2014 13.3 13.4076 13.14 13.16 9,212
06/23/2014 13.39 13.5 13.39 13.5 2,634
06/20/2014 13.606 13.65 13.4 13.4096 9,523
06/19/2014 13.55 13.65 13.52 13.54 7,550
06/18/2014 13.64 13.64 13.513 13.62 10,997
06/17/2014 13.6593 13.6685 13.65 13.65 7,448
06/16/2014 13.5092 13.76 13.5092 13.729 3,986
06/13/2014 13.21 13.43 13.21 13.383 34,528
06/12/2014 13.2631 13.31 13.2 13.26 10,778
06/11/2014 13.052 13.1671 13.039 13.1671 7,762
06/10/2014 13.123 13.123 12.91 13.098 14,115
06/09/2014 13.28 13.4 13.13 13.2083 4,573
06/06/2014 13.465 13.5 13.22 13.28 7,450
06/05/2014 13.008 13.1295 12.994 13.058 18,015
06/04/2014 12.91 12.91 12.8581 12.8942 12,183
06/03/2014 12.8085 12.9351 12.78 12.9351 9,193
06/02/2014 12.4564 12.51 12.3376 12.51 92,050
05/30/2014 12.42 12.46 12.4 12.4 6,224
05/29/2014 12.24 12.5 12.24 12.35 18,378
05/28/2014 11.94 12.05 11.94 12.05 7,322
05/27/2014 12.02 12.027 11.9493 12.0033 17,306
05/23/2014 11.9987 11.9987 11.9157 11.9157 1,772
05/22/2014 11.7 11.8034 11.7 11.8034 3,141
05/21/2014 11.362 11.81 11.34 11.81 10,168
05/20/2014 11.5 11.5 11.3774 11.3774 19,813
05/19/2014 11.5 11.5 11.25 11.5 931
05/16/2014 11.22 11.45 11.22 11.45 10,806
05/15/2014 11.1289 11.18 11.01 11.0805 14,521
05/14/2014 11.2137 11.2137 11.07 11.1 16,872
05/13/2014 11.05 11.2 11.01 11.05 5,610
05/12/2014 11.1862 11.1862 10.9438 11.15 35,130
05/09/2014 10.85 10.883 10.5 10.85 36,335
05/08/2014 11.8 11.8169 10.8681 10.986 13,953
05/07/2014 11.841 11.841 11.805 11.805 10,982
05/06/2014 11.68 11.6953 11.62 11.6311 15,116
05/05/2014 11.5967 11.7286 11.5967 11.66 1,483
05/02/2014 11.4275 11.69 11.4275 11.6759 11,557
05/01/2014 11.51 11.56 11.4425 11.4425 8,557
04/30/2014 11.6 11.66 11.582 11.66 3,108
04/29/2014 11.48 11.64 11.48 11.57 6,772
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?