2m 2m 2m 2m 2m 2m 2m
Birchcliff Energ (BIREF)
OTC
$4.95+$0.08 (+1.64%)
Price as of Jun 03, 2026- N/AMarket Cap
- 2.27%1-Year Change
- Oil & Gas E&PIndustry
Birchcliff Energ (BIREF)
$4.95+$0.08 (+1.64%)
- 1 Month+2.06%Low Price$4.56High Price$5.06
- 3 Months-4.62%Low Price$4.23High Price$5.82
- 1 Year+0.20%Low Price$4.09High Price$5.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.92 | 5.01 | 4.88 | 4.95 | +1.64% | 25,904 |
06/02/2026 | 4.71 | 4.97 | 4.71 | 4.87 | +3.62% | 17,597 |
06/01/2026 | 4.77 | 4.79 | 4.68 | 4.70 | +0.75% | 25,692 |
05/29/2026 | 4.68 | 4.68 | 4.63 | 4.67 | -0.32% | 39,863 |
05/28/2026 | 4.62 | 4.70 | 4.62 | 4.68 | +2.63% | 28,719 |
05/27/2026 | 4.55 | 4.63 | 4.55 | 4.56 | -1.74% | 29,144 |
05/26/2026 | 4.90 | 4.91 | 4.63 | 4.64 | -6.35% | 52,212 |
05/22/2026 | 4.95 | 5.01 | 4.91 | 4.96 | +0.10% | 25,092 |
05/21/2026 | 5.08 | 5.10 | 4.92 | 4.95 | +0.30% | 87,236 |
05/20/2026 | 5.13 | 5.13 | 4.93 | 4.94 | -2.37% | 26,648 |
05/19/2026 | 4.95 | 5.08 | 4.95 | 5.06 | +2.74% | 86,226 |
05/18/2026 | 4.78 | 4.93 | 4.75 | 4.92 | +2.50% | 39,656 |
05/15/2026 | 4.70 | 4.85 | 4.61 | 4.80 | -0.10% | 25,439 |
05/14/2026 | 4.69 | 4.87 | 4.69 | 4.81 | +4.23% | 72,717 |
05/13/2026 | 4.68 | 4.74 | 4.60 | 4.61 | -1.66% | 98,921 |
05/12/2026 | 4.71 | 4.71 | 4.66 | 4.69 | +0.39% | 27,672 |
05/11/2026 | 4.91 | 4.91 | 4.64 | 4.67 | +0.86% | 82,510 |
05/08/2026 | 4.63 | 4.72 | 4.62 | 4.63 | -1.49% | 73,512 |
05/07/2026 | 4.62 | 4.71 | 4.58 | 4.70 | 0.00% | 63,332 |
05/06/2026 | 4.76 | 4.76 | 4.66 | 4.70 | -3.09% | 42,551 |
05/05/2026 | 4.70 | 4.88 | 4.70 | 4.85 | +1.34% | 27,419 |
05/04/2026 | 4.81 | 4.82 | 4.74 | 4.79 | +1.07% | 31,545 |
05/01/2026 | 4.71 | 4.74 | 4.66 | 4.74 | -0.10% | 20,904 |
04/30/2026 | 4.64 | 4.75 | 4.64 | 4.74 | +1.94% | 78,690 |
04/29/2026 | 4.59 | 4.66 | 4.59 | 4.65 | +2.18% | 115,891 |
04/28/2026 | 4.58 | 4.58 | 4.53 | 4.55 | -0.44% | 28,549 |
04/27/2026 | 4.49 | 4.59 | 4.43 | 4.57 | +6.35% | 232,610 |
04/24/2026 | 4.27 | 4.30 | 4.22 | 4.30 | +0.28% | 47,494 |
04/23/2026 | 4.99 | 4.99 | 4.25 | 4.29 | +0.14% | 152,890 |
04/22/2026 | 4.26 | 4.31 | 4.25 | 4.28 | +0.95% | 100,727 |
04/21/2026 | 4.48 | 4.48 | 4.11 | 4.24 | +0.24% | 346,372 |
04/20/2026 | 4.29 | 4.32 | 4.21 | 4.23 | -0.47% | 74,593 |
04/17/2026 | 4.38 | 4.48 | 4.20 | 4.25 | -3.32% | 159,950 |
04/16/2026 | 4.41 | 4.44 | 4.38 | 4.40 | +0.03% | 88,477 |
04/15/2026 | 4.36 | 4.42 | 4.34 | 4.40 | +1.03% | 152,545 |
04/14/2026 | 4.52 | 4.52 | 4.33 | 4.35 | -3.33% | 196,197 |
04/13/2026 | 4.33 | 4.51 | 4.33 | 4.50 | +2.97% | 119,052 |
04/10/2026 | 4.44 | 4.55 | 4.36 | 4.37 | -0.91% | 240,593 |
04/09/2026 | 4.61 | 4.61 | 4.37 | 4.41 | -1.14% | 199,499 |
04/08/2026 | 4.65 | 4.86 | 4.40 | 4.46 | -5.29% | 106,720 |
04/07/2026 | 4.82 | 4.82 | 4.55 | 4.71 | -1.87% | 72,208 |
04/06/2026 | 4.81 | 4.91 | 4.70 | 4.80 | -0.41% | 73,519 |
04/02/2026 | 5.00 | 5.09 | 4.81 | 4.82 | -1.23% | 38,283 |
04/01/2026 | 5.48 | 5.48 | 4.87 | 4.88 | -11.11% | 81,531 |
03/31/2026 | 5.64 | 5.66 | 5.43 | 5.49 | -1.70% | 74,293 |
03/30/2026 | 5.66 | 5.78 | 5.57 | 5.59 | -1.50% | 187,734 |
03/27/2026 | 5.55 | 5.70 | 5.54 | 5.67 | +3.94% | 100,190 |
03/26/2026 | 5.55 | 5.63 | 5.46 | 5.46 | -1.53% | 71,073 |
03/25/2026 | 5.72 | 5.76 | 5.53 | 5.54 | -4.81% | 173,169 |
03/24/2026 | 5.55 | 5.90 | 5.55 | 5.82 | +3.19% | 110,185 |
03/23/2026 | 5.44 | 5.67 | 5.38 | 5.64 | +1.57% | 76,420 |
03/20/2026 | 5.55 | 5.58 | 5.52 | 5.55 | +0.95% | 45,237 |
03/19/2026 | 5.37 | 5.57 | 5.37 | 5.50 | +2.25% | 72,926 |
03/18/2026 | 5.41 | 5.43 | 5.32 | 5.38 | +0.19% | 63,475 |
03/17/2026 | 5.33 | 5.41 | 5.32 | 5.37 | +0.37% | 6,432 |
03/16/2026 | 5.23 | 5.36 | 5.23 | 5.35 | +2.21% | 92,656 |
03/13/2026 | 5.20 | 5.28 | 5.19 | 5.23 | -0.26% | 38,145 |
03/13/2026 |
$0.02 Dividend | |||||
03/12/2026 | 5.27 | 5.30 | 5.21 | 5.25 | +0.19% | 75,237 |
03/11/2026 | 5.15 | 5.24 | 5.15 | 5.24 | +2.94% | 14,747 |
03/10/2026 | 5.11 | 5.17 | 5.05 | 5.09 | +0.20% | 36,321 |
03/09/2026 | 4.98 | 5.29 | 4.98 | 5.08 | -1.73% | 59,975 |
03/06/2026 | 5.15 | 5.18 | 5.07 | 5.17 | +2.37% | 294,561 |
03/05/2026 | 5.08 | 5.14 | 5.04 | 5.05 | -0.59% | 69,345 |
03/04/2026 | 4.99 | 5.08 | 4.98 | 5.08 | +1.37% | 39,094 |
03/03/2026 | 5.32 | 5.32 | 4.92 | 5.01 | +1.43% | 27,060 |
03/02/2026 | 5.09 | 5.23 | 4.90 | 4.94 | -1.20% | 72,952 |
02/27/2026 | 4.90 | 5.02 | 4.88 | 5.00 | +4.15% | 44,944 |
02/26/2026 | 4.75 | 4.82 | 4.72 | 4.80 | +0.21% | 78,662 |
02/25/2026 | 4.83 | 4.88 | 4.74 | 4.79 | -0.82% | 83,776 |
02/24/2026 | 4.86 | 4.90 | 4.81 | 4.83 | -0.82% | 46,990 |
02/23/2026 | 5.09 | 5.09 | 4.87 | 4.87 | -3.42% | 81,300 |
02/20/2026 | 5.08 | 5.09 | 5.00 | 5.04 | -0.96% | 25,719 |
02/19/2026 | 5.08 | 5.13 | 5.08 | 5.09 | -0.16% | 66,026 |
02/18/2026 | 5.02 | 5.14 | 5.02 | 5.10 | +1.50% | 76,200 |
02/17/2026 | 5.03 | 5.11 | 4.92 | 5.02 | -0.70% | 102,278 |
02/13/2026 | 5.27 | 5.27 | 4.97 | 5.06 | +1.60% | 15,866 |
02/12/2026 | 5.16 | 5.29 | 4.98 | 4.98 | -6.19% | 75,785 |
02/11/2026 | 5.33 | 5.33 | 5.23 | 5.31 | +2.30% | 88,526 |
02/10/2026 | 5.25 | 5.27 | 5.15 | 5.19 | -0.38% | 41,516 |
02/09/2026 | 5.28 | 5.32 | 5.21 | 5.21 | -0.38% | 89,180 |
02/06/2026 | 5.11 | 5.23 | 5.10 | 5.23 | +0.86% | 165,831 |
02/05/2026 | 5.32 | 5.32 | 5.11 | 5.18 | -1.79% | 117,760 |
02/04/2026 | 5.24 | 5.29 | 5.12 | 5.28 | +1.53% | 177,264 |
02/03/2026 | 5.17 | 5.25 | 5.15 | 5.20 | +0.42% | 213,731 |
02/02/2026 | 5.12 | 5.30 | 5.11 | 5.18 | -3.38% | 82,298 |
01/30/2026 | 5.43 | 5.43 | 5.28 | 5.36 | -0.37% | 121,904 |
01/29/2026 | 5.42 | 5.42 | 5.34 | 5.38 | +1.12% | 171,485 |
01/28/2026 | 5.40 | 5.40 | 5.31 | 5.32 | -0.89% | 225,706 |
01/27/2026 | 5.34 | 5.38 | 5.24 | 5.37 | +0.52% | 220,746 |
01/26/2026 | 5.47 | 5.47 | 5.25 | 5.34 | +0.85% | 294,723 |
01/23/2026 | 5.14 | 5.31 | 5.14 | 5.29 | +3.10% | 229,328 |
01/22/2026 | 5.31 | 5.31 | 5.13 | 5.13 | -2.09% | 176,938 |
01/21/2026 | 5.13 | 5.27 | 5.13 | 5.24 | +3.19% | 115,772 |
01/20/2026 | 4.98 | 5.18 | 4.98 | 5.08 | +3.07% | 166,352 |
01/16/2026 | 4.88 | 4.93 | 4.83 | 4.93 | +0.71% | 194,720 |
01/15/2026 | 4.92 | 4.99 | 4.82 | 4.89 | -0.71% | 158,686 |
01/14/2026 | 5.08 | 5.09 | 4.93 | 4.93 | -3.03% | 368,170 |
01/13/2026 | 5.20 | 5.48 | 5.01 | 5.08 | -1.87% | 125,777 |
01/12/2026 | 5.13 | 5.23 | 5.13 | 5.18 | +1.90% | 189,804 |