BIRCHCLIFF ENERGY LTD Historical Stock Prices

BIREF 
$5.42
*  
unch
unch
Get BIREF Alerts
*Delayed - data as of Mar. 3, 2015 9:48 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
9:48 N/A N/A N/A  5.42 0
03/02/2015 5.5275 5.56 5.3482 5.42 31,880
02/27/2015 5.85 5.85 5.49 5.505 53,745
02/26/2015 6.03 6.126 5.64 5.64 40,295
02/25/2015 6.198 6.2055 6.099 6.1233 19,394
02/24/2015 5.729 6.0027 5.729 5.9625 150,468
02/23/2015 5.78 5.8283 5.64 5.71 27,231
02/20/2015 6.01 6.01 5.8 5.81 15,779
02/19/2015 5.9 5.969 5.73 5.91 29,350
02/18/2015 6.335 6.39 6.05 6.05 16,600
02/17/2015 6.204 6.29 6.05 6.26 6,636
02/13/2015 6.471 6.493 6.1543 6.2493 12,466
02/12/2015 6.2099 6.21 6.1437 6.1437 880
02/11/2015 5.834 6.16 5.79 6.08 13,320
02/10/2015 6.1642 6.1642 5.73 5.73 8,500
02/09/2015 6.16 6.209 6.099 6.1395 10,408
02/06/2015 6.11 6.13 6.046 6.06 15,134
02/05/2015 6.21 6.351 6.1607 6.1639 12,138
02/04/2015 6.11 6.14 5.89 5.9 6,288
02/03/2015 5.96 6.3799 5.96 6.3446 94,696
02/02/2015 5.6 5.8082 5.404 5.78 36,940
01/30/2015 5.016 5.44 5.016 5.34 63,538
01/29/2015 5.157 5.1818 4.8 5.03 130,147
01/28/2015 5.2455 5.26 5.06 5.1206 26,775
01/27/2015 5.28 5.4926 5.28 5.488 8,100
01/26/2015 5.36 5.4 5.2804 5.2845 4,512
01/23/2015 5.28 5.46 5.25 5.3 5,328
01/22/2015 5.248 5.295 5.18 5.295 12,690
01/21/2015 5.5 5.5 5.269 5.2931 4,983
01/20/2015 5.4054 5.42 5.3476 5.3476 11,478
01/16/2015 5.924 6.0089 5.88 6.0089 4,235
01/15/2015 6.03 6.04 5.78 5.78 12,383
01/14/2015 5.4 5.87 5.37 5.87 35,950
01/13/2015 5.5 5.51 5.3964 5.42 4,450
01/12/2015 5.7 5.7 5.34 5.34 46,776
01/09/2015 5.998 6.001 5.85 5.89 40,700
01/08/2015 6.21 6.22 6.0122 6.04 20,705
01/07/2015 6.339 6.36 6.13 6.21 7,911
01/06/2015 6.3 6.51 6.2282 6.23 17,091
01/05/2015 7 7.04 6.33 6.35 36,563
01/02/2015 6.7117 7.1 6.645 7.1 4,774
12/31/2014 6.6945 6.8799 6.6447 6.7223 14,650
12/30/2014 6.75 6.809 6.65 6.74 42,671
12/29/2014 6.84 6.9464 6.72 6.745 48,097
12/26/2014 6.61 6.61 6.57 6.57 4,847
12/24/2014 6.801 6.86 6.53 6.53 20,583
12/23/2014 6.956 7.16 6.7 6.73 24,081
12/22/2014 7.55 7.55 6.93 7 27,456
12/19/2014 7.368 7.89 7.368 7.71 13,382
12/18/2014 7.99 8.08 7.33 7.4 13,966
12/17/2014 7.7799 7.7948 7.74 7.76 11,140
12/16/2014 7.254 7.6288 7.254 7.4926 49,744
12/15/2014 6.7 6.891 6.7 6.86 4,753
12/12/2014 6.59 6.8116 6.559 6.6 20,345
12/11/2014 6.59 7.02 6.5431 6.62 84,309
12/10/2014 7.11 7.11 6.635 6.68 58,319
12/09/2014 6.9577 7.41 6.9577 7.166 11,205
12/08/2014 7.35 7.6 6.95 7.0557 63,608
12/05/2014 7.39 7.74 7.26 7.5803 34,556
12/04/2014 8.5 8.5 7.08 7.44 146,934
12/03/2014 8.71 8.968 8.6099 8.63 13,909
12/02/2014 8.426 8.854 8.426 8.526 21,085
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?