Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
5.07
-0.03 (-0.59%)
Mar 5, 2026, 3:29 PM EST
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.10 | 5.16 | 5.06 | 5.07 | 5.07 | -0.59% | 66,645 |
| Mar 4, 2026 | 5.01 | 5.10 | 5.00 | 5.10 | 5.10 | 1.37% | 39,094 |
| Mar 3, 2026 | 5.34 | 5.34 | 4.94 | 5.03 | 5.03 | 1.43% | 27,060 |
| Mar 2, 2026 | 5.11 | 5.25 | 4.92 | 4.96 | 4.96 | -1.20% | 70,452 |
| Feb 27, 2026 | 4.92 | 5.04 | 4.90 | 5.02 | 5.02 | 4.15% | 44,944 |
| Feb 26, 2026 | 4.77 | 4.84 | 4.74 | 4.82 | 4.82 | 0.21% | 78,662 |
| Feb 25, 2026 | 4.85 | 4.90 | 4.76 | 4.81 | 4.81 | -0.82% | 83,776 |
| Feb 24, 2026 | 4.88 | 4.92 | 4.83 | 4.85 | 4.85 | -0.82% | 46,840 |
| Feb 23, 2026 | 5.11 | 5.11 | 4.89 | 4.89 | 4.89 | -3.42% | 80,200 |
| Feb 20, 2026 | 5.10 | 5.11 | 5.02 | 5.06 | 5.06 | -0.96% | 25,719 |
| Feb 19, 2026 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | -0.16% | 66,026 |
| Feb 18, 2026 | 5.04 | 5.16 | 5.04 | 5.12 | 5.12 | 1.51% | 75,695 |
| Feb 17, 2026 | 5.05 | 5.13 | 4.94 | 5.04 | 5.04 | -0.71% | 58,890 |
| Feb 13, 2026 | 5.29 | 5.29 | 4.99 | 5.08 | 5.08 | 1.60% | 15,866 |
| Feb 12, 2026 | 5.18 | 5.31 | 5.00 | 5.00 | 5.00 | -6.19% | 75,765 |
| Feb 11, 2026 | 5.36 | 5.36 | 5.25 | 5.33 | 5.33 | 2.30% | 88,125 |
| Feb 10, 2026 | 5.27 | 5.29 | 5.18 | 5.21 | 5.21 | -0.38% | 41,366 |
| Feb 9, 2026 | 5.31 | 5.34 | 5.23 | 5.23 | 5.23 | -0.38% | 89,180 |
| Feb 6, 2026 | 5.13 | 5.25 | 5.12 | 5.25 | 5.25 | 0.86% | 165,831 |
| Feb 5, 2026 | 5.34 | 5.34 | 5.13 | 5.21 | 5.21 | -1.79% | 117,760 |
| Feb 4, 2026 | 5.26 | 5.31 | 5.14 | 5.30 | 5.30 | 1.53% | 37,463 |
| Feb 3, 2026 | 5.19 | 5.27 | 5.17 | 5.22 | 5.22 | 0.42% | 26,640 |
| Feb 2, 2026 | 5.14 | 5.32 | 5.13 | 5.20 | 5.20 | -3.38% | 82,298 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.30 | 5.38 | 5.38 | -0.37% | 121,904 |
| Jan 29, 2026 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | 1.12% | 31,504 |
| Jan 28, 2026 | 5.42 | 5.42 | 5.33 | 5.34 | 5.34 | -0.89% | 224,706 |
| Jan 27, 2026 | 5.36 | 5.41 | 5.26 | 5.39 | 5.39 | 0.52% | 220,746 |
| Jan 26, 2026 | 5.49 | 5.49 | 5.27 | 5.36 | 5.36 | 0.85% | 154,176 |
| Jan 23, 2026 | 5.16 | 5.33 | 5.16 | 5.32 | 5.32 | 3.10% | 229,028 |
| Jan 22, 2026 | 5.33 | 5.33 | 5.16 | 5.16 | 5.16 | -2.09% | 176,938 |
| Jan 21, 2026 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | 3.19% | 115,372 |
| Jan 20, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 3.07% | 166,352 |
| Jan 16, 2026 | 4.90 | 4.96 | 4.86 | 4.95 | 4.95 | 0.71% | 194,620 |
| Jan 15, 2026 | 4.94 | 5.01 | 4.84 | 4.92 | 4.92 | -0.71% | 158,588 |
| Jan 14, 2026 | 5.10 | 5.11 | 4.95 | 4.95 | 4.95 | -3.04% | 368,170 |
| Jan 13, 2026 | 5.23 | 5.50 | 5.03 | 5.11 | 5.10 | -1.86% | 125,777 |
| Jan 12, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 1.90% | 118,427 |
| Jan 9, 2026 | 5.06 | 5.11 | 5.04 | 5.11 | 5.11 | 0.69% | 48,282 |
| Jan 8, 2026 | 5.11 | 5.14 | 5.01 | 5.07 | 5.07 | -0.08% | 122,090 |
| Jan 7, 2026 | 5.22 | 5.22 | 5.04 | 5.07 | 5.07 | -2.05% | 100,337 |
| Jan 6, 2026 | 5.23 | 5.25 | 5.15 | 5.18 | 5.18 | -1.41% | 67,640 |
| Jan 5, 2026 | 5.36 | 5.38 | 5.15 | 5.25 | 5.25 | -2.79% | 89,228 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.30 | 5.41 | 5.41 | -0.66% | 138,264 |
| Dec 31, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.25% | 86,747 |
| Dec 30, 2025 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | 0.09% | 78,786 |
| Dec 29, 2025 | 5.20 | 5.55 | 5.20 | 5.51 | 5.51 | 1.72% | 25,039 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.40 | 5.41 | 5.41 | -0.81% | 15,795 |
| Dec 24, 2025 | 5.23 | 5.51 | 5.23 | 5.46 | 5.46 | -1.16% | 35,216 |
| Dec 23, 2025 | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | 4.35% | 174,800 |
| Dec 22, 2025 | 5.34 | 5.39 | 5.27 | 5.29 | 5.29 | 0.76% | 73,171 |