BIREF | Birchcliff Energ | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Birchcliff Energ (BIREF)

OTC

$4.85+$0.09 (+1.97%)

Price as of Oct 23, 2026

N/A
Market Cap
8.49%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+9.73%

Low Price$4.30

High Price$4.87
3 Months
+3.70%

Low Price$4.30

High Price$4.87
1 Year
+8.49%

Low Price$4.19

High Price$5.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	4.81	4.89	4.81	4.85	+1.97%	112,503
10/22/2026	4.82	4.85	4.70	4.76	-0.91%	201,155
10/21/2026	4.82	4.83	4.77	4.80	-1.44%	66,136
10/20/2026	4.85	4.88	4.78	4.87	+1.50%	181,404
10/19/2026	4.86	4.86	4.76	4.80	-0.04%	95,181
10/16/2026	4.72	4.81	4.68	4.80	+2.46%	171,714
10/15/2026	4.62	4.69	4.57	4.68	+1.18%	238,564
10/14/2026	4.72	4.72	4.60	4.63	-1.66%	453,924
10/13/2026	4.65	4.72	4.65	4.71	+1.25%	165,959
10/12/2026	4.64	4.68	4.62	4.65	+0.22%	40,671
10/09/2026	4.71	4.71	4.64	4.64	-1.49%	43,162
10/08/2026	4.72	4.73	4.66	4.71	+2.44%	101,286
10/07/2026	4.72	4.73	4.57	4.60	-2.59%	207,117
10/06/2026	4.54	4.78	4.52	4.72	+3.74%	374,042
10/05/2026	4.28	4.57	4.28	4.55	+2.99%	626,182
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