2m 2m 2m 2m 2m 2m 2m
Birchcliff Energ (BIREF)
OTC
$4.42+$0.07 (+1.56%)
Price as of Oct 02, 2026- N/AMarket Cap
- 7.37%1-Year Change
- Oil & Gas E&PIndustry
Birchcliff Energ (BIREF)
$4.42+$0.07 (+1.56%)
- 1 Month-7.21%Low Price$4.30High Price$4.76
- 3 Months+0.55%Low Price$4.30High Price$4.76
- 1 Year+7.37%Low Price$4.02High Price$5.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.34 | 4.43 | 4.32 | 4.42 | +1.56% | 263,568 |
10/01/2026 | 4.40 | 4.40 | 4.31 | 4.35 | -0.46% | 400,588 |
09/30/2026 | 4.31 | 4.38 | 4.31 | 4.37 | +1.63% | 585,968 |
09/29/2026 | 4.33 | 4.40 | 4.27 | 4.30 | -1.83% | 523,754 |
09/28/2026 | 4.45 | 4.49 | 4.38 | 4.38 | -1.79% | 158,209 |
09/25/2026 | 4.41 | 4.46 | 4.39 | 4.46 | 0.00% | 68,258 |
09/24/2026 | 4.32 | 4.48 | 4.32 | 4.46 | +0.90% | 296,362 |
09/23/2026 | 4.31 | 4.43 | 4.31 | 4.42 | +0.23% | 204,342 |
09/22/2026 | 4.36 | 4.43 | 4.35 | 4.41 | 0.00% | 170,593 |
09/21/2026 | 4.55 | 4.55 | 4.37 | 4.41 | -1.71% | 293,191 |
09/18/2026 | 4.48 | 4.50 | 4.48 | 4.49 | -0.14% | 385,008 |
09/17/2026 | 4.49 | 4.51 | 4.42 | 4.49 | +0.92% | 176,860 |
09/16/2026 | 4.62 | 4.62 | 4.43 | 4.45 | -4.67% | 869,809 |
09/15/2026 | 4.61 | 4.73 | 4.61 | 4.67 | +2.22% | 48,764 |
09/15/2026 |
$0.02 Dividend | |||||
09/14/2026 | 4.44 | 4.59 | 4.44 | 4.57 | +0.77% | 168,066 |
09/11/2026 | 4.55 | 4.57 | 4.52 | 4.53 | -1.41% | 156,996 |
09/10/2026 | 4.56 | 4.63 | 4.56 | 4.60 | +0.43% | 77,806 |
09/09/2026 | 4.67 | 4.70 | 4.48 | 4.58 | -2.13% | 44,203 |
09/08/2026 | 4.74 | 4.75 | 4.68 | 4.68 | +0.64% | 43,689 |
09/04/2026 | 4.65 | 4.66 | 4.60 | 4.65 | -1.16% | 56,293 |
09/03/2026 | 4.76 | 4.76 | 4.70 | 4.70 | -1.23% | 40,196 |
09/02/2026 | 4.76 | 4.78 | 4.76 | 4.76 | +0.29% | 66,714 |
09/01/2026 | 4.74 | 4.75 | 4.69 | 4.75 | +1.06% | 122,450 |
08/31/2026 | 4.73 | 4.75 | 4.64 | 4.70 | +1.29% | 124,537 |
08/28/2026 | 4.61 | 4.66 | 4.60 | 4.64 | +0.22% | 135,859 |
08/27/2026 | 4.51 | 4.63 | 4.51 | 4.63 | +1.24% | 394,393 |
08/26/2026 | 4.53 | 4.58 | 4.48 | 4.57 | +0.50% | 264,487 |
08/25/2026 | 4.55 | 4.58 | 4.51 | 4.55 | -0.65% | 29,721 |
08/24/2026 | 4.64 | 4.64 | 4.56 | 4.58 | -2.54% | 31,367 |
08/21/2026 | 4.63 | 4.71 | 4.59 | 4.70 | +2.34% | 200,302 |
08/20/2026 | 4.64 | 4.66 | 4.59 | 4.59 | +0.92% | 201,404 |
08/19/2026 | 4.64 | 4.65 | 4.55 | 4.55 | -0.98% | 122,063 |
08/18/2026 | 4.63 | 4.63 | 4.58 | 4.59 | +0.54% | 133,345 |
08/17/2026 | 4.58 | 4.62 | 4.57 | 4.57 | -0.08% | 49,301 |
08/14/2026 | 4.66 | 4.66 | 4.55 | 4.57 | -1.22% | 25,671 |
08/13/2026 | 4.60 | 4.69 | 4.58 | 4.63 | +1.53% | 66,936 |
08/12/2026 | 4.62 | 4.62 | 4.55 | 4.56 | -0.65% | 145,063 |
08/11/2026 | 4.56 | 4.62 | 4.55 | 4.59 | +1.32% | 62,121 |
08/10/2026 | 4.51 | 4.56 | 4.51 | 4.53 | +1.34% | 69,724 |
08/07/2026 | 4.47 | 4.49 | 4.44 | 4.47 | +0.90% | 139,350 |
08/06/2026 | 4.40 | 4.43 | 4.40 | 4.43 | +1.37% | 77,092 |
08/05/2026 | 4.40 | 4.43 | 4.37 | 4.37 | -0.79% | 150,804 |
08/04/2026 | 4.42 | 4.43 | 4.30 | 4.40 | -1.78% | 227,897 |
08/03/2026 | 4.48 | 4.53 | 4.44 | 4.48 | -1.25% | 50,756 |
07/31/2026 | 4.48 | 4.55 | 4.46 | 4.54 | +2.06% | 44,698 |
07/30/2026 | 4.44 | 4.45 | 4.41 | 4.45 | -0.45% | 30,546 |
07/29/2026 | 4.47 | 4.49 | 4.43 | 4.47 | +2.72% | 80,341 |
07/28/2026 | 4.44 | 4.46 | 4.35 | 4.35 | -2.61% | 105,304 |
07/27/2026 | 4.50 | 4.50 | 4.43 | 4.47 | -2.65% | 67,165 |
07/24/2026 | 4.62 | 4.66 | 4.58 | 4.59 | -1.89% | 152,183 |
07/23/2026 | 4.73 | 4.79 | 4.67 | 4.68 | +1.05% | 82,682 |
07/22/2026 | 4.68 | 4.68 | 4.59 | 4.63 | +1.53% | 155,336 |
07/21/2026 | 4.45 | 4.56 | 4.45 | 4.56 | +2.23% | 31,168 |
07/20/2026 | 4.44 | 4.49 | 4.44 | 4.46 | -0.22% | 73,793 |
07/17/2026 | 4.55 | 4.55 | 4.39 | 4.47 | -0.66% | 44,300 |
07/16/2026 | 4.47 | 4.52 | 4.47 | 4.50 | +0.69% | 43,514 |
07/15/2026 | 4.58 | 4.58 | 4.43 | 4.47 | -0.47% | 20,662 |
07/14/2026 | 4.56 | 4.56 | 4.46 | 4.49 | -0.22% | 52,276 |
07/13/2026 | 4.43 | 4.50 | 4.41 | 4.50 | +3.20% | 41,489 |
07/10/2026 | 4.46 | 4.47 | 4.35 | 4.36 | -2.19% | 366,975 |
07/09/2026 | 4.53 | 4.55 | 4.45 | 4.46 | -1.69% | 13,983 |
07/08/2026 | 4.53 | 4.57 | 4.51 | 4.53 | +2.18% | 45,197 |
07/07/2026 | 4.41 | 4.45 | 4.41 | 4.44 | +0.41% | 312,657 |
07/06/2026 | 4.31 | 4.48 | 4.31 | 4.42 | +0.58% | 325,743 |
07/02/2026 | 4.38 | 4.39 | 4.33 | 4.39 | +1.48% | 250,091 |
07/01/2026 | 4.54 | 4.54 | 4.32 | 4.33 | -0.28% | 3,610 |
06/30/2026 | 4.40 | 4.40 | 4.31 | 4.34 | -2.55% | 290,667 |
06/29/2026 | 4.33 | 4.63 | 4.33 | 4.45 | +0.83% | 171,405 |
06/26/2026 | 4.41 | 4.46 | 4.41 | 4.42 | +0.20% | 63,976 |
06/25/2026 | 4.38 | 4.45 | 4.37 | 4.41 | -0.05% | 65,477 |
06/24/2026 | 4.42 | 4.43 | 4.40 | 4.41 | -2.74% | 197,659 |
06/23/2026 | 4.49 | 4.54 | 4.46 | 4.54 | -0.38% | 78,671 |
06/22/2026 | 4.55 | 4.55 | 4.49 | 4.55 | +2.57% | 400,075 |
06/18/2026 | 4.38 | 4.44 | 4.35 | 4.44 | +0.11% | 314,334 |
06/17/2026 | 4.39 | 4.58 | 4.39 | 4.43 | -0.05% | 82,797 |
06/16/2026 | 4.44 | 4.44 | 4.30 | 4.44 | -0.06% | 42,961 |
06/15/2026 | 4.42 | 4.48 | 4.41 | 4.44 | -3.59% | 59,619 |
06/15/2026 |
$0.02 Dividend | |||||
06/12/2026 | 4.66 | 4.71 | 4.60 | 4.60 | -2.49% | 65,561 |
06/11/2026 | 4.81 | 4.81 | 4.65 | 4.72 | -2.34% | 58,085 |
06/10/2026 | 4.77 | 4.83 | 4.75 | 4.83 | +2.31% | 75,663 |
06/09/2026 | 4.78 | 4.80 | 4.66 | 4.73 | -3.83% | 278,252 |
06/08/2026 | 4.56 | 5.01 | 4.56 | 4.91 | +7.13% | 224,308 |
06/05/2026 | 4.79 | 4.79 | 4.59 | 4.59 | -5.32% | 25,825 |
06/04/2026 | 4.85 | 4.88 | 4.84 | 4.84 | -1.21% | 32,398 |
06/03/2026 | 4.87 | 4.97 | 4.83 | 4.90 | +1.64% | 25,904 |
06/02/2026 | 4.67 | 4.92 | 4.67 | 4.82 | +3.62% | 17,597 |
06/01/2026 | 4.73 | 4.75 | 4.64 | 4.66 | +0.75% | 25,692 |
05/29/2026 | 4.64 | 4.64 | 4.59 | 4.62 | -0.32% | 39,863 |
05/28/2026 | 4.58 | 4.65 | 4.58 | 4.64 | +2.63% | 28,719 |
05/27/2026 | 4.51 | 4.58 | 4.51 | 4.52 | -1.74% | 29,144 |
05/26/2026 | 4.85 | 4.86 | 4.59 | 4.60 | -6.35% | 52,212 |
05/22/2026 | 4.90 | 4.96 | 4.86 | 4.91 | +0.10% | 25,092 |
05/21/2026 | 5.03 | 5.05 | 4.88 | 4.90 | +0.30% | 87,236 |
05/20/2026 | 5.08 | 5.08 | 4.88 | 4.89 | -2.37% | 26,648 |
05/19/2026 | 4.90 | 5.03 | 4.90 | 5.01 | +2.74% | 86,226 |
05/18/2026 | 4.73 | 4.88 | 4.71 | 4.87 | +2.50% | 39,656 |
05/15/2026 | 4.66 | 4.80 | 4.57 | 4.76 | -0.10% | 25,439 |
05/14/2026 | 4.65 | 4.82 | 4.65 | 4.76 | +4.23% | 72,717 |