BIRCHCLIFF ENERGY LTD Historical Stock Prices

BIREF 
$5.22
*  
0.18
3.57 %
Get BIREF Alerts
*Delayed - data as of Sep. 1, 2015 10:48 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:48 N/A  5.22  5.077  5.22 2,125
08/31/2015 4.7497 5.2 4.6565 5.2 343,749
08/28/2015 4.34 5.04 4.334 5.04 27,476
08/27/2015 4.236 4.41 4.23 4.27 31,105
08/26/2015 4.079 4.11 3.91 4.07 23,265
08/25/2015 4.09 4.09 3.9233 3.98 37,861
08/24/2015 3.82 4.0046 3.7946 3.7984 39,141
08/21/2015 4.245 4.25 4 4.019 38,423
08/20/2015 4.39 4.41 4.2459 4.27 22,827
08/19/2015 4.5766 4.599 4.3185 4.387 12,213
08/18/2015 4.4 4.56 4.4 4.56 24,622
08/17/2015 4.61 4.615 4.48 4.5 9,933
08/14/2015 4.7996 4.8371 4.67 4.72 25,103
08/13/2015 4.68 4.8915 4.6147 4.7525 29,032
08/12/2015 4.55 4.61 4.42 4.56 28,735
08/11/2015 4.394 4.43 4.3 4.41 51,064
08/10/2015 4.4 4.57 4.4 4.55 26,653
08/07/2015 4.34 4.42 4.25 4.25 46,459
08/06/2015 4.27 4.4103 4.13 4.4103 38,102
08/05/2015 4.49 4.49 4.225 4.25 22,033
08/04/2015 4.45 4.53 4.374 4.374 2,010
08/03/2015 4.48 4.69 4.47 4.47 8,625
07/31/2015 4.58 4.6176 4.51 4.51 19,370
07/30/2015 4.79 4.79 4.55 4.67 151,709
07/29/2015 4.52 4.82 4.52 4.76 25,636
07/28/2015 4.4797 4.6467 4.32 4.5751 61,081
07/27/2015 4.466 4.48 4.37 4.43 13,724
07/24/2015 4.69 4.69 4.4914 4.511 60,540
07/23/2015 5.05 5.05 4.696 4.79 92,720
07/22/2015 4.85 4.98 4.7987 4.9095 97,139
07/21/2015 4.99 5.07 4.8842 4.98 51,019
07/20/2015 5 5.04 4.8872 4.9261 47,889
07/17/2015 5.12 5.1456 5.05 5.1413 39,156
07/16/2015 5.2751 5.2751 5.19 5.19 13,647
07/15/2015 5.49 5.54 5.36 5.36 3,430
07/14/2015 5.2514 5.59 5.2514 5.588 1,881
07/13/2015 5.27 5.29 5.27 5.29 2,000
07/10/2015 5.23 5.2791 5.23 5.2791 2,950
07/09/2015 5.47 5.47 5.28 5.28 15,598
07/08/2015 5.504 5.53 5.33 5.39 5,933
07/07/2015 5.34 5.4436 5.22 5.36 8,750
07/06/2015 5.4838 5.4996 5.3535 5.47 15,234
07/02/2015 5.5262 5.67 5.5262 5.67 5,100
07/01/2015 5.67 5.67 5.6 5.6 1,400
06/30/2015 5.6 5.6 5.596 5.596 576
06/29/2015 5.67 5.71 5.6368 5.67 39,380
06/26/2015 5.816 5.85 5.7989 5.84 46,923
06/25/2015 5.94 5.9848 5.8792 5.92 23,400
06/24/2015 5.96 5.982 5.859 5.9297 44,877
06/23/2015 6 6.11 6 6.0607 34,809
06/22/2015 5.9465 6.094 5.9393 6 30,457
06/19/2015 6.0915 6.099 5.9 5.9346 13,351
06/18/2015 6.1 6.11 6.0938 6.11 360
06/17/2015 6.41 6.41 6.28 6.3511 16,133
06/16/2015 6.51 6.5907 6.493 6.5167 2,730
06/15/2015 6.2485 6.4802 6.2485 6.4802 7,691
06/12/2015 6.23 6.3 6.18 6.3 17,545
06/11/2015 6.3485 6.4 6.34 6.4 4,710
06/10/2015 6.37 6.3812 6.37 6.3812 2,029
06/09/2015 6.22 6.24 6.1568 6.2 23,241
06/08/2015 6 6 5.9418 6 5,052
06/05/2015 5.99 6.35 5.99 6.1084 8,018
06/04/2015 6.19 6.19 6.02 6.153 2,830
06/03/2015 6.3 6.34 6.14 6.21 17,874
06/02/2015 6.38 6.4848 6.37 6.48 4,600
06/01/2015 6.28 6.3 6.22 6.28 23,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?