Birchcliff Energy Ltd. Historical Stock Prices

BIREF 
$11.2
*  
0.2432
 negative 
2.22%
Get BIREF Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    BIREF After Hours
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.26  10.98  11.20 10,475
04/16/2014 11 11.006 10.8733 10.9568 9,200
04/15/2014 10.78 11 10.7716 10.87 21,556
04/14/2014 10.83 11 10.8 10.8 24,783
04/11/2014 10.66 10.82 10.65 10.73 8,418
04/10/2014 10.6242 10.75 10.596 10.596 8,159
04/09/2014 10.3262 10.71 10.3171 10.6555 16,180
04/08/2014 10.3162 10.41 10.3162 10.41 26,732
04/07/2014 10.35 10.35 10.17 10.26 15,000
04/04/2014 10.22 10.49 10.22 10.37 19,423
04/03/2014 10.1 10.226 10.09 10.226 28,639
04/02/2014 9.95 10.07 9.95 10.017 4,094
04/01/2014 10 10.03 9.91 9.95 18,131
03/31/2014 9.9729 10.032 9.95 9.97 4,317
03/28/2014 9.6677 9.9 9.631 9.9 8,623
03/27/2014 9.7124 9.7124 9.55 9.63 4,722
03/26/2014 9.51 9.7 9.51 9.65 5,267
03/25/2014 9.2927 9.5693 9.2927 9.5693 9,853
03/24/2014 9.2645 9.33 9.2581 9.31 7,374
03/21/2014 9.2385 9.3171 9.196 9.3171 7,228
03/20/2014 9.1116 9.14 9.1 9.1 8,229
03/19/2014 9.183 9.3 9.1558 9.18 10,624
03/18/2014 9.26 9.26 9.2591 9.2591 1,000
03/17/2014 9.0725 9.34 9.0725 9.34 4,961
03/14/2014 9.159 9.159 9.121 9.121 4,000
03/13/2014 9.19 9.2 9.051 9.08 8,449
03/12/2014 8.82 8.9 8.82 8.9 3,663
03/11/2014 9.0063 9.03 8.89 8.9 9,351
03/10/2014 9.05 9.05 9.0444 9.0444 1,000
03/07/2014 9.1944 9.25 9.1938 9.21 7,888
03/06/2014 9.21 9.2114 9.084 9.09 9,382
03/05/2014 9.1 9.1426 9.1 9.1426 36,428
03/04/2014 9.082 9.2235 9.082 9.1 9,550
03/03/2014 9.15 9.15 9.02 9.02 1,195
02/28/2014 9.1 9.251 9.1 9.2 5,126
02/27/2014 8.7947 8.7947 8.78 8.789 1,049
02/26/2014 8.85 8.871 8.78 8.7958 23,576
02/25/2014 9.03 9.09 8.98 8.98 7,890
02/24/2014 9.1687 9.19 9.12 9.13 10,300
02/21/2014 8.963 9.02 8.94 9.02 10,626
02/20/2014 8.95 9.026 8.95 9.026 493
02/19/2014 8.9222 9.1489 8.231 9.016 40,065
02/18/2014 8.7 8.86 8.68 8.85 54,171
02/14/2014 8.51 8.541 8.4769 8.541 5,895
02/13/2014 8.0737 8.53 8.0737 8.53 18,545
02/12/2014 7.7 7.773 7.68 7.7248 6,500
02/11/2014 7.63 7.71 7.63 7.71 11,293
02/10/2014 7.72 7.76 7.5532 7.5532 8,448
02/07/2014 7.9 7.9 7.73 7.73 12,502
02/06/2014 7.83 7.9 7.83 7.863 7,754
02/05/2014 7.672 7.8 7.672 7.8 2,402
02/04/2014 7.46 7.52 7.46 7.5 4,215
02/03/2014 7.7 7.7 7.43 7.4652 9,171
01/31/2014 7.49 7.65 7.49 7.61 9,616
01/30/2014 7.633 7.686 7.599 7.62 3,461
01/29/2014 7.64 7.67 7.64 7.67 550
01/28/2014 7.71 7.71 7.63 7.65 3,459
01/27/2014 7.85 7.87 7.55 7.6258 6,547
01/24/2014 7.7561 7.81 7.66 7.81 22,575
01/23/2014 7.62 7.792 7.62 7.792 25,984
01/22/2014 7.7945 7.7945 7.6673 7.686 5,168
01/21/2014 7.66 7.72 7.65 7.6718 17,057
01/17/2014 7.6799 7.79 7.678 7.7213 25,020
01/16/2014 7.16 7.7 7.16 7.7 35,651
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 your brokers before you trade


Want to trade FX?