Birchcliff Energy Ltd. (BIREF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 79,700 |
| Apr 25, 2024 | 4.1200 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 62,500 |
| Apr 24, 2024 | 4.1500 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 62,400 |
| Apr 23, 2024 | 4.0700 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | 150,400 |
| Apr 22, 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 149,000 |
| Apr 19, 2024 | 4.0400 | 4.2700 | 4.0400 | 4.1300 | 4.1300 | 45,500 |
| Apr 18, 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 40,700 |
| Apr 17, 2024 | 3.8500 | 4.0600 | 3.8500 | 4.0300 | 4.0300 | 56,400 |
| Apr 16, 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 87,800 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 49,200 |
| Apr 12, 2024 | 4.0500 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 170,400 |
| Apr 11, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 88,500 |
| Apr 10, 2024 | 4.0500 | 4.1400 | 3.9500 | 4.1200 | 4.1200 | 52,200 |
| Apr 09, 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 221,900 |
| Apr 08, 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 182,700 |
| Apr 05, 2024 | 3.9500 | 4.0500 | 3.9400 | 3.9800 | 3.9800 | 189,800 |
| Apr 04, 2024 | 4.0800 | 4.0900 | 3.9500 | 3.9500 | 3.9500 | 61,600 |
| Apr 03, 2024 | 3.9600 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 64,700 |
| Apr 02, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 78,400 |
| Apr 01, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 187,500 |
| Mar 28, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 95,600 |
| Mar 27, 2024 | 3.8300 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 78,300 |
| Mar 26, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 128,800 |
| Mar 25, 2024 | 3.7900 | 3.8600 | 3.7900 | 3.8300 | 3.8300 | 146,600 |
| Mar 22, 2024 | 3.9000 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 209,300 |
| Mar 21, 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 15,100 |
| Mar 20, 2024 | 3.9500 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 133,900 |
| Mar 19, 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9600 | 3.9600 | 145,200 |
| Mar 18, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 212,400 |
| Mar 15, 2024 | 3.9400 | 4.0300 | 3.8900 | 3.9300 | 3.9300 | 300,100 |
| Mar 14, 2024 | 4.0300 | 4.0300 | 3.9100 | 3.9200 | 3.9200 | 128,800 |
| Mar 14, 2024 | 0.074 Dividend | |||||
| Mar 13, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 4.0260 | 4,100 |
| Mar 12, 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0800 | 4.0064 | 20,100 |
| Mar 11, 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0900 | 4.0162 | 23,000 |
| Mar 08, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.0260 | 111,200 |
| Mar 07, 2024 | 4.1200 | 4.1400 | 4.0800 | 4.0900 | 4.0162 | 42,100 |
| Mar 06, 2024 | 4.2000 | 4.2000 | 4.1100 | 4.1100 | 4.0358 | 111,800 |
| Mar 05, 2024 | 4.1700 | 4.2500 | 4.1000 | 4.2100 | 4.1340 | 141,300 |
| Mar 04, 2024 | 4.1200 | 4.1900 | 4.1200 | 4.1600 | 4.0849 | 134,300 |
| Mar 01, 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0064 | 58,800 |
| Feb 29, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9082 | 16,600 |
| Feb 28, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.8492 | 21,400 |
| Feb 27, 2024 | 3.7100 | 3.9600 | 3.7100 | 3.9400 | 3.8689 | 90,600 |
| Feb 26, 2024 | 3.6800 | 3.9300 | 3.6800 | 3.8900 | 3.8198 | 70,000 |
| Feb 23, 2024 | 3.8700 | 3.9300 | 3.8700 | 3.9300 | 3.8591 | 29,000 |
| Feb 22, 2024 | 4.0000 | 4.0100 | 3.9300 | 3.9300 | 3.8591 | 23,900 |
| Feb 21, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0200 | 3.9474 | 402,800 |
| Feb 20, 2024 | 3.9200 | 3.9200 | 3.8300 | 3.8500 | 3.7805 | 43,800 |
| Feb 16, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.8591 | 75,200 |
| Feb 15, 2024 | 3.5700 | 3.8500 | 3.5700 | 3.8500 | 3.7805 | 585,000 |
| Feb 14, 2024 | 3.6900 | 3.7400 | 3.5600 | 3.5800 | 3.5154 | 132,800 |
| Feb 13, 2024 | 3.8000 | 3.8100 | 3.6000 | 3.6600 | 3.5939 | 84,500 |
| Feb 12, 2024 | 3.6600 | 3.9100 | 3.6600 | 3.8300 | 3.7609 | 72,000 |
| Feb 09, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.8296 | 97,200 |
| Feb 08, 2024 | 3.8500 | 4.0500 | 3.7900 | 3.9800 | 3.9082 | 352,500 |
| Feb 07, 2024 | 3.4900 | 3.7900 | 3.4700 | 3.7800 | 3.7118 | 232,500 |
| Feb 06, 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4400 | 3.3779 | 111,100 |
| Feb 05, 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4200 | 3.3583 | 273,200 |
| Feb 02, 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | 3.5350 | 20,500 |
| Feb 01, 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7300 | 3.6627 | 82,800 |
| Jan 31, 2024 | 3.8500 | 3.8700 | 3.7600 | 3.7600 | 3.6921 | 102,200 |
| Jan 30, 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8300 | 3.7609 | 113,600 |
| Jan 29, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.9100 | 3.8394 | 63,400 |
| Jan 26, 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9200 | 3.8492 | 57,300 |
| Jan 25, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9400 | 3.8689 | 52,500 |
| Jan 24, 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8400 | 3.7707 | 247,200 |
| Jan 23, 2024 | 3.7500 | 3.8700 | 3.7500 | 3.7800 | 3.7118 | 185,100 |
| Jan 22, 2024 | 3.6500 | 3.7700 | 3.5800 | 3.7700 | 3.7020 | 201,900 |
| Jan 19, 2024 | 3.8300 | 3.8300 | 3.5700 | 3.6700 | 3.6038 | 808,000 |
| Jan 18, 2024 | 4.2000 | 4.2000 | 3.6800 | 3.8700 | 3.8002 | 810,000 |
| Jan 17, 2024 | 4.3100 | 4.3100 | 4.2100 | 4.2400 | 4.1635 | 128,400 |
| Jan 16, 2024 | 4.5000 | 4.5200 | 4.2800 | 4.3300 | 4.2518 | 383,400 |
| Jan 12, 2024 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.4679 | 193,800 |
| Jan 11, 2024 | 4.2200 | 4.3300 | 4.2200 | 4.3300 | 4.2518 | 59,800 |
| Jan 10, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2500 | 4.1733 | 572,200 |
| Jan 09, 2024 | 4.3200 | 4.4300 | 4.2900 | 4.4100 | 4.3304 | 46,200 |
| Jan 08, 2024 | 4.3500 | 4.3500 | 4.2200 | 4.3200 | 4.2420 | 106,700 |
| Jan 05, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3800 | 4.3009 | 121,600 |
| Jan 04, 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3700 | 4.2911 | 127,100 |
| Jan 03, 2024 | 4.2500 | 4.3900 | 4.2100 | 4.3800 | 4.3009 | 179,100 |
| Jan 02, 2024 | 4.3600 | 4.3800 | 4.2500 | 4.2600 | 4.1831 | 291,700 |
| Dec 29, 2023 | 4.3500 | 4.3800 | 4.3300 | 4.3600 | 4.2813 | 60,700 |
| Dec 28, 2023 | 4.3700 | 4.4100 | 4.3600 | 4.3900 | 4.3108 | 183,800 |
| Dec 27, 2023 | 4.3500 | 4.4200 | 4.3200 | 4.3700 | 4.2911 | 70,600 |
| Dec 26, 2023 | 4.3000 | 4.4400 | 4.3000 | 4.3700 | 4.2911 | 24,200 |
| Dec 22, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3300 | 4.2518 | 248,100 |
| Dec 21, 2023 | 4.3800 | 4.3800 | 4.2900 | 4.3400 | 4.2617 | 296,500 |
| Dec 20, 2023 | 4.2500 | 4.4900 | 4.2500 | 4.3500 | 4.2715 | 177,000 |
| Dec 19, 2023 | 4.3600 | 4.3800 | 4.2800 | 4.3700 | 4.2911 | 373,100 |
| Dec 18, 2023 | 4.2900 | 4.5100 | 4.2900 | 4.3800 | 4.3009 | 213,800 |
| Dec 15, 2023 | 4.5600 | 4.5600 | 4.4100 | 4.4100 | 4.3304 | 335,800 |
| Dec 14, 2023 | 4.5700 | 4.5800 | 4.5100 | 4.5300 | 4.4482 | 151,500 |
| Dec 14, 2023 | 0.148 Dividend | |||||
| Dec 13, 2023 | 4.5200 | 4.6300 | 4.3500 | 4.6300 | 4.4011 | 171,300 |
| Dec 12, 2023 | 4.4800 | 4.5000 | 4.2700 | 4.3500 | 4.1349 | 214,700 |
| Dec 11, 2023 | 4.5700 | 4.5700 | 4.4400 | 4.5100 | 4.2870 | 217,400 |
| Dec 08, 2023 | 4.6700 | 4.7300 | 4.6500 | 4.7100 | 4.4772 | 101,300 |
| Dec 07, 2023 | 4.6400 | 4.6700 | 4.6000 | 4.6200 | 4.3916 | 156,800 |
| Dec 06, 2023 | 4.7500 | 4.7800 | 4.6500 | 4.6500 | 4.4201 | 93,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.