Birchcliff Energy

BIR
🏛️ usa →
4.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.04 5.10 5.00 5.10 0.0M
2021-12-30 5.19 5.19 5.04 5.05 0.1M
2021-12-29 5.29 5.29 5.19 5.20 0.1M
2021-12-28 5.10 5.15 5.00 5.00 0.0M
2021-12-27 5.11 5.15 5.11 5.15 0.0M
2021-12-23 5.08 5.12 5.03 5.06 0.0M
2021-12-22 4.98 5.12 4.98 5.09 0.0M
2021-12-21 4.92 5.00 4.92 4.98 0.0M
2021-12-20 4.57 4.77 4.57 4.77 0.1M
2021-12-17 4.75 4.81 4.75 4.79 0.1M
2021-12-16 4.91 5.10 4.91 5.02 0.0M
2021-12-15 4.83 4.88 4.65 4.88 0.0M
2021-12-14 4.98 5.04 4.87 4.87 0.0M
2021-12-13 5.17 5.46 5.11 5.12 0.1M
2021-12-10 5.25 5.25 5.08 5.20 0.1M
2021-12-09 5.15 5.19 5.14 5.18 0.0M
2021-12-08 5.42 5.42 5.28 5.30 0.0M
2021-12-07 5.10 5.37 5.10 5.36 0.0M
2021-12-06 4.94 5.00 4.90 4.99 0.1M
2021-12-03 5.15 5.15 5.03 5.08 0.0M
2021-12-02 4.65 5.16 4.65 5.09 0.1M
2021-12-01 5.10 5.32 4.96 4.97 0.1M
2021-11-30 5.62 5.62 4.96 5.10 0.2M
2021-11-29 5.40 5.61 5.39 5.50 0.1M
2021-11-26 5.49 5.49 5.18 5.40 0.1M
2021-11-24 5.77 5.82 5.71 5.79 0.1M
2021-11-23 5.75 5.88 5.69 5.75 0.0M
2021-11-22 5.78 5.85 5.68 5.71 0.2M
2021-11-19 6.04 6.04 5.83 5.90 0.3M
2021-11-18 6.09 6.13 6.06 6.11 0.1M
2021-11-17 6.10 6.19 5.99 6.01 0.2M
2021-11-16 6.13 6.22 6.04 6.17 0.0M
2021-11-15 6.25 6.25 6.05 6.15 0.0M
2021-11-12 6.08 6.22 5.73 6.21 0.1M
2021-11-11 5.91 6.14 5.85 6.08 0.1M
2021-11-10 5.73 5.84 5.63 5.67 0.1M
2021-11-09 6.03 6.03 5.57 5.74 0.0M
2021-11-08 5.74 5.85 5.71 5.71 0.2M
2021-11-05 6.00 6.00 5.60 5.69 0.0M
2021-11-04 5.56 5.80 5.56 5.71 0.2M
2021-11-03 5.49 5.64 5.48 5.52 0.0M
2021-11-02 5.39 5.60 5.39 5.57 0.0M
2021-11-01 5.33 5.57 5.33 5.43 0.1M
2021-10-29 5.28 5.40 5.23 5.40 0.0M
2021-10-28 5.14 5.30 5.13 5.30 0.0M
2021-10-27 5.19 5.32 5.15 5.23 0.0M
2021-10-26 5.27 5.32 5.21 5.24 0.1M
2021-10-25 5.35 5.38 5.21 5.29 0.1M
2021-10-22 5.24 5.25 5.15 5.21 0.1M
2021-10-21 5.23 5.24 5.05 5.12 0.0M
2021-10-20 5.26 5.36 5.08 5.35 0.0M
2021-10-19 5.35 5.35 5.19 5.26 0.0M
2021-10-18 5.60 5.65 5.38 5.38 0.1M
2021-10-15 5.60 5.70 5.49 5.55 0.0M
2021-10-14 5.50 5.58 5.44 5.58 0.1M
2021-10-13 5.04 5.39 5.04 5.36 0.1M
2021-10-12 5.60 5.60 5.33 5.40 0.1M
2021-10-11 5.56 5.57 5.41 5.49 0.0M
2021-10-08 5.29 5.53 5.29 5.35 0.1M
2021-10-07 5.13 5.27 5.13 5.24 0.0M
2021-10-06 5.25 5.37 5.10 5.26 0.1M
2021-10-05 5.43 5.46 5.36 5.37 0.0M
2021-10-04 5.53 5.58 5.26 5.29 0.1M
2021-10-01 5.55 5.59 5.44 5.44 0.1M
2021-09-30 5.45 5.58 5.42 5.56 0.0M
2021-09-29 5.23 5.50 5.18 5.45 0.1M
2021-09-28 5.50 5.61 5.23 5.25 0.1M
2021-09-27 5.45 5.49 5.32 5.47 0.1M
2021-09-24 5.00 5.19 5.00 5.19 0.0M
2021-09-23 5.05 5.05 4.96 5.03 0.3M
2021-09-22 5.00 5.06 4.96 5.03 0.0M
2021-09-21 4.85 5.09 4.81 4.96 0.1M
2021-09-20 4.77 4.97 4.53 4.82 0.0M
2021-09-17 5.43 5.43 4.96 4.98 0.3M
2021-09-16 5.23 5.35 5.10 5.31 0.1M
2021-09-15 5.20 5.27 4.95 5.23 0.6M
2021-09-14 4.85 4.86 4.78 4.83 0.1M
2021-09-13 4.88 4.95 4.84 4.88 0.1M
2021-09-10 4.88 4.93 4.78 4.78 0.0M
2021-09-09 4.75 4.88 4.71 4.80 0.0M
2021-09-08 4.77 4.91 4.76 4.87 0.2M
2021-09-07 4.86 4.86 4.72 4.74 0.1M
2021-09-03 5.03 5.03 4.70 4.84 0.1M
2021-09-02 4.49 4.78 4.49 4.76 0.2M
2021-09-01 4.36 4.63 4.33 4.59 0.2M
2021-08-31 4.25 4.34 4.25 4.33 0.1M
2021-08-30 4.30 4.35 4.23 4.29 0.1M
2021-08-27 4.10 4.33 4.10 4.24 0.1M
2021-08-26 3.87 4.06 3.87 4.03 0.1M
2021-08-25 3.83 4.00 3.83 3.95 0.1M
2021-08-24 3.80 3.86 3.80 3.83 0.1M
2021-08-23 3.71 3.77 3.69 3.72 0.0M
2021-08-20 3.43 3.63 3.43 3.60 0.1M
2021-08-19 3.46 3.50 3.38 3.47 0.2M
2021-08-18 3.54 3.72 3.54 3.63 0.1M
2021-08-17 3.73 3.87 3.65 3.73 0.1M
2021-08-16 3.79 3.86 3.64 3.77 0.0M
2021-08-13 4.00 4.00 3.82 3.86 0.0M
2021-08-12 3.78 3.93 3.76 3.81 0.1M
2021-08-11 3.43 3.74 3.43 3.74 0.1M
2021-08-10 3.61 3.65 3.58 3.65 0.1M
2021-08-09 3.52 3.55 3.40 3.54 0.2M
2021-08-06 3.54 3.62 3.48 3.62 0.0M
2021-08-05 3.72 3.72 3.55 3.62 0.0M
2021-08-04 3.50 3.70 3.50 3.55 0.1M
2021-08-03 3.72 3.74 3.62 3.68 0.3M
2021-08-02 3.41 3.77 3.41 3.74 0.0M
2021-07-30 3.61 3.84 3.61 3.76 0.0M
2021-07-29 3.91 3.96 3.85 3.86 0.2M
2021-07-28 3.87 3.92 3.84 3.88 0.2M
2021-07-27 3.91 3.92 3.87 3.89 0.0M
2021-07-26 3.98 4.12 3.94 3.98 0.0M
2021-07-23 4.10 4.10 3.88 3.95 0.0M
2021-07-22 3.77 3.96 3.77 3.95 0.1M
2021-07-21 3.97 4.00 3.93 3.93 0.0M
2021-07-20 3.53 3.98 3.53 3.94 0.0M
2021-07-19 3.62 3.71 3.51 3.71 0.1M
2021-07-16 3.88 3.89 3.74 3.78 0.1M
2021-07-15 3.80 3.95 3.75 3.85 0.0M
2021-07-14 3.99 4.03 3.81 3.82 0.1M
2021-07-13 4.00 4.06 3.99 3.99 0.0M
2021-07-12 4.01 4.07 3.97 4.05 0.0M
2021-07-09 4.01 4.06 3.98 4.06 0.1M
2021-07-08 3.94 4.11 3.78 4.04 0.1M
2021-07-07 4.18 4.18 4.05 4.08 0.1M
2021-07-06 4.28 4.49 4.01 4.16 0.1M
2021-07-02 4.20 4.35 4.08 4.32 0.1M
2021-07-01 4.09 4.22 3.74 4.19 0.1M
2021-06-30 3.98 4.21 3.98 4.21 0.2M
2021-06-29 3.94 4.01 3.88 3.90 0.1M
2021-06-28 4.00 4.00 3.85 3.94 0.2M
2021-06-25 3.69 3.96 3.66 3.95 3.3M
2021-06-24 3.60 3.64 3.53 3.62 0.2M
2021-06-23 3.45 3.57 3.45 3.54 0.2M
2021-06-22 3.36 3.43 3.36 3.43 0.0M
2021-06-21 3.26 3.46 3.26 3.38 0.1M
2021-06-18 3.29 3.37 3.26 3.28 0.0M
2021-06-17 3.22 3.44 3.22 3.29 0.1M
2021-06-16 3.31 3.48 3.31 3.40 0.1M
2021-06-15 3.40 3.52 3.40 3.48 0.1M
2021-06-14 3.64 3.64 3.43 3.44 0.1M
2021-06-11 3.35 3.50 3.35 3.46 0.2M
2021-06-10 3.15 3.37 3.15 3.36 0.1M
2021-06-09 2.98 3.10 2.97 3.07 0.0M
2021-06-08 3.02 3.02 2.94 2.98 0.0M
2021-06-07 3.02 3.17 2.95 3.00 0.1M
2021-06-04 2.98 3.07 2.96 3.02 0.0M
2021-06-03 3.04 3.08 2.95 3.02 0.1M
2021-06-02 3.07 3.07 2.99 3.06 0.3M
2021-06-01 3.02 3.12 2.86 3.02 0.3M
2021-05-28 2.86 2.87 2.83 2.86 0.0M
2021-05-27 2.79 2.84 2.78 2.82 0.0M
2021-05-26 2.74 2.77 2.73 2.77 0.0M
2021-05-25 2.85 2.85 2.75 2.75 0.0M
2021-05-24 2.55 3.00 2.55 2.90 0.0M
2021-05-21 2.86 2.86 2.83 2.83 0.0M
2021-05-20 2.85 2.87 2.81 2.84 0.0M
2021-05-19 2.74 3.00 2.74 2.90 0.0M
2021-05-18 2.97 3.01 2.90 2.98 0.1M
2021-05-17 2.78 2.98 2.77 2.97 0.0M
2021-05-14 2.75 2.77 2.70 2.77 0.1M
2021-05-13 2.97 2.97 2.62 2.67 0.1M
2021-05-12 2.56 2.89 2.56 2.78 0.1M
2021-05-11 2.68 2.77 2.68 2.72 0.1M
2021-05-10 2.90 2.92 2.78 2.78 0.1M
2021-05-07 2.71 2.86 2.71 2.84 0.1M
2021-05-06 2.63 2.73 2.63 2.72 0.0M
2021-05-05 2.50 2.75 2.50 2.65 0.0M
2021-05-04 2.58 2.63 2.57 2.63 0.0M
2021-05-03 2.59 2.60 2.57 2.57 0.0M
2021-04-30 2.53 2.55 2.50 2.54 0.0M
2021-04-29 2.50 2.71 2.50 2.54 0.1M
2021-04-28 2.40 2.56 2.40 2.53 0.1M
2021-04-27 2.50 2.50 2.43 2.46 0.1M
2021-04-26 2.42 2.50 2.41 2.50 0.1M
2021-04-23 2.34 2.44 2.34 2.42 0.0M
2021-04-22 2.41 2.41 2.28 2.34 0.0M
2021-04-21 2.30 2.41 2.30 2.41 0.0M
2021-04-20 2.34 2.35 2.29 2.30 0.1M
2021-04-19 2.30 2.33 2.27 2.33 0.0M
2021-04-16 2.23 2.31 2.23 2.29 0.0M
2021-04-15 2.20 2.25 2.20 2.24 0.1M
2021-04-14 2.10 2.15 2.06 2.15 0.1M
2021-04-13 2.00 2.08 2.00 2.05 0.0M
2021-04-12 2.15 2.15 2.06 2.08 0.0M
2021-04-09 2.14 2.14 2.09 2.11 0.1M
2021-04-08 2.27 2.27 2.10 2.13 0.1M
2021-04-07 2.15 2.19 2.13 2.15 0.0M
2021-04-06 2.17 2.24 2.15 2.17 0.2M
2021-04-05 2.26 2.26 2.15 2.18 0.1M
2021-04-01 2.11 2.24 2.11 2.24 0.2M
2021-03-31 2.12 2.12 2.06 2.10 0.1M
2021-03-30 2.09 2.13 2.08 2.10 0.0M
2021-03-29 2.19 2.19 2.08 2.11 0.0M
2021-03-26 2.12 2.19 2.10 2.19 0.0M
2021-03-25 2.17 2.17 2.01 2.11 0.0M
2021-03-24 2.12 2.18 2.10 2.11 0.1M
2021-03-23 2.25 2.25 2.09 2.10 0.1M
2021-03-22 2.18 2.30 2.18 2.27 0.1M
2021-03-19 2.20 2.32 2.17 2.31 0.1M
2021-03-18 2.31 2.32 2.19 2.19 0.1M
2021-03-17 2.19 2.43 2.19 2.34 0.1M
2021-03-16 2.46 2.46 2.31 2.34 0.1M
2021-03-15 2.50 2.53 2.39 2.41 0.0M
2021-03-12 2.56 2.56 2.47 2.49 0.1M
2021-03-11 2.70 2.70 2.52 2.60 0.1M
2021-03-10 2.40 2.50 2.37 2.50 0.1M
2021-03-09 2.34 2.40 2.34 2.40 0.0M
2021-03-08 2.40 2.40 2.27 2.31 0.0M
2021-03-05 2.42 2.42 2.29 2.38 0.1M
2021-03-04 2.25 2.45 2.25 2.34 0.1M
2021-03-03 2.28 2.42 2.28 2.36 0.0M
2021-03-02 2.38 2.38 2.27 2.28 0.1M
2021-03-01 2.37 2.42 2.23 2.33 0.1M
2021-02-26 2.41 2.44 2.30 2.34 0.1M
2021-02-25 2.63 2.63 2.41 2.43 0.1M
2021-02-24 2.56 2.65 2.53 2.63 0.2M
2021-02-23 2.47 2.55 2.37 2.55 0.1M
2021-02-22 2.41 2.53 2.41 2.51 0.2M
2021-02-19 2.29 2.52 2.29 2.50 0.1M
2021-02-18 2.56 2.56 2.41 2.44 0.1M
2021-02-17 2.62 2.71 2.50 2.58 0.1M
2021-02-16 2.75 2.75 2.60 2.66 0.3M
2021-02-12 2.37 2.55 2.31 2.55 0.1M
2021-02-11 2.15 2.58 2.15 2.39 0.4M
2021-02-10 2.13 2.18 2.08 2.12 0.1M
2021-02-09 2.20 2.20 2.05 2.13 0.2M
2021-02-08 2.00 2.15 1.97 2.11 0.2M
2021-02-05 1.83 2.00 1.83 1.93 0.2M
2021-02-04 1.84 1.90 1.81 1.89 0.1M
2021-02-03 1.68 1.87 1.68 1.86 0.2M
2021-02-02 1.91 1.96 1.74 1.80 0.1M
2021-02-01 1.74 1.82 1.71 1.81 0.2M
2021-01-29 1.69 1.74 1.64 1.71 0.1M
2021-01-28 1.61 1.72 1.60 1.71 0.4M
2021-01-27 1.64 1.66 1.58 1.61 0.1M
2021-01-26 1.74 1.74 1.63 1.64 0.1M
2021-01-25 1.75 1.75 1.65 1.71 0.1M
2021-01-22 1.68 1.72 1.64 1.67 0.5M
2021-01-21 1.70 1.78 1.69 1.70 0.2M
2021-01-20 1.78 1.78 1.71 1.72 0.5M
2021-01-19 1.87 1.87 1.71 1.78 0.2M
2021-01-15 1.78 1.91 1.78 1.88 0.1M
2021-01-14 1.91 1.92 1.80 1.87 0.1M
2021-01-13 1.71 1.81 1.68 1.78 0.1M
2021-01-12 1.53 1.67 1.53 1.67 0.1M
2021-01-11 1.51 1.52 1.50 1.52 0.0M
2021-01-08 1.54 1.56 1.50 1.53 0.1M
2021-01-07 1.52 1.56 1.51 1.56 0.2M
2021-01-06 1.40 1.54 1.40 1.51 0.1M
2021-01-05 1.45 1.53 1.45 1.50 0.1M
2021-01-04 1.40 1.44 1.39 1.41 0.0M