Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

6.370 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.580 8.780 8.510 8.720 560,443 +0.17(+1.99%)
Oct 30, 2014 8.770 8.770 8.490 8.550 581,603 -0.22(-2.51%)
Oct 29, 2014 8.990 9.020 8.700 8.770 1,177,890 -0.09(-1.02%)
Oct 28, 2014 8.750 8.910 8.640 8.860 959,673 +0.17(+1.96%)
Oct 27, 2014 8.940 8.940 8.490 8.690 822,454 -0.34(-3.77%)
Oct 24, 2014 9.300 9.300 9.000 9.030 726,995 -0.21(-2.27%)
Oct 23, 2014 9.250 9.580 9.210 9.240 455,333 +0.03(+0.33%)
Oct 22, 2014 9.880 9.170 9.210 852,428 -0.37(-3.86%)
Oct 21, 2014 9.370 9.620 9.300 9.580 619,504 +0.38(+4.13%)
Oct 20, 2014 9.460 9.460 9.050 9.200 545,499 -0.10(-1.08%)
Oct 17, 2014 9.450 9.800 9.050 9.300 1,372,266 -0.02(-0.21%)
Oct 16, 2014 8.940 9.320 8.790 9.320 1,931,251 -0.04(-0.43%)
Oct 15, 2014 9.040 9.440 8.560 9.360 1,521,461 +0.16(+1.74%)
Oct 14, 2014 9.410 9.650 9.065 9.200 853,782 -0.20(-2.13%)
Oct 10, 2014 9.400 9.400 9.400 0 -0.13(-1.36%)
Oct 09, 2014 9.750 9.860 9.490 9.530 698,957 -0.19(-1.95%)
Oct 08, 2014 9.740 9.910 9.440 9.720 978,848 -0.09(-0.92%)
Oct 07, 2014 9.800 10.02 9.580 9.810 635,321 -0.04(-0.41%)
Oct 06, 2014 9.960 10.13 9.770 9.850 629,111 -0.13(-1.30%)
Oct 03, 2014 10.19 10.39 9.960 9.980 470,434 -0.12(-1.19%)
Oct 02, 2014 10.00 10.24 9.690 10.10 668,886 -0.01(-0.10%)
Oct 01, 2014 10.61 10.70 10.07 10.11 1,052,720 -0.50(-4.71%)
Sep 30, 2014 10.85 10.86 10.46 10.61 900,880 -0.21(-1.94%)
Sep 29, 2014 10.12 10.88 10.07 10.82 599,312 +0.58(+5.66%)
Sep 26, 2014 10.35 10.36 10.05 10.24 1,044,907 -0.11(-1.06%)
Sep 25, 2014 10.94 10.94 10.32 10.35 825,527 -0.50(-4.61%)
Sep 24, 2014 10.89 11.05 10.57 10.85 1,388,103 -0.01(-0.09%)
Sep 23, 2014 10.95 11.18 10.80 10.86 474,998 -0.13(-1.18%)
Sep 22, 2014 11.28 11.45 10.83 10.99 574,602 -0.51(-4.43%)
Sep 19, 2014 11.66 11.67 11.24 11.50 760,673 -0.23(-1.96%)
Sep 18, 2014 11.92 12.05 11.72 11.73 260,128 -0.19(-1.59%)
Sep 17, 2014 12.20 12.40 11.90 11.92 307,754 -0.32(-2.61%)
Sep 16, 2014 12.29 12.49 12.12 12.24 654,188 -0.07(-0.57%)
Sep 15, 2014 12.44 12.60 12.25 12.31 306,310 -0.21(-1.68%)
Sep 12, 2014 12.48 12.70 12.35 12.52 281,087 +0.01(+0.08%)
Sep 11, 2014 12.44 12.55 12.07 12.51 441,808 +0.05(+0.40%)
Sep 10, 2014 12.58 12.80 12.36 12.46 375,761 -0.24(-1.89%)
Sep 09, 2014 12.34 12.82 12.34 12.70 1,153,787 +0.40(+3.25%)
Sep 08, 2014 12.20 12.35 12.12 12.30 383,197 +0.03(+0.24%)
Sep 05, 2014 12.25 12.41 12.21 12.27 796,121 +0.07(+0.57%)
Sep 04, 2014 12.43 12.54 12.15 12.20 539,411 -0.18(-1.45%)
Sep 03, 2014 12.47 12.55 12.33 12.38 367,276 +0.07(+0.57%)
Sep 02, 2014 12.47 12.51 12.19 12.31 441,578 -0.39(-3.07%)
Aug 29, 2014 12.70 12.70 12.70 0 +0.22(+1.76%)
Aug 28, 2014 12.53 12.64 12.43 12.48 182,508 -0.08(-0.64%)
Aug 27, 2014 12.81 12.81 12.53 12.56 269,926 -0.20(-1.57%)
Aug 26, 2014 12.58 12.84 12.52 12.76 792,227 +0.26(+2.08%)
Aug 25, 2014 12.48 12.67 12.40 12.50 582,816 +0.02(+0.16%)
Aug 22, 2014 12.30 12.52 12.09 12.48 787,807 +0.18(+1.46%)
Aug 21, 2014 12.02 12.38 12.02 12.30 884,725 +0.38(+3.19%)
Aug 20, 2014 11.70 11.96 11.53 11.92 854,747 +0.19(+1.62%)
Aug 19, 2014 11.15 11.81 11.10 11.73 1,844,966 +0.64(+5.77%)
Aug 18, 2014 11.37 11.41 11.05 11.09 371,536 -0.21(-1.86%)
Aug 15, 2014 11.13 11.32 10.75 11.30 763,678 +0.27(+2.45%)
Aug 14, 2014 11.40 11.60 10.97 11.03 872,896 -0.16(-1.43%)
Aug 13, 2014 11.20 11.27 10.92 11.19 1,607,684 +0.06(+0.54%)
Aug 12, 2014 10.99 11.20 10.88 11.13 522,775 +0.14(+1.27%)
Aug 11, 2014 11.26 11.39 10.97 10.99 401,887 -0.21(-1.87%)
Aug 08, 2014 10.85 11.12 10.76 11.20 301,034 +0.33(+3.04%)
Aug 07, 2014 11.01 11.05 10.77 10.87 564,253 -0.10(-0.91%)
Aug 06, 2014 10.96 11.24 10.88 10.97 1,323,334 +0.11(+1.01%)
Aug 05, 2014 11.13 11.20 10.80 10.86 1,486,395 -0.14(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.