Skip to main content

Birchcliff Energy (TSX: BIR )

5.190 -0.100 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.890 0 -0.07(-1.17%)
Aug 29, 2024 5.970 5.980 5.850 5.960 805,488 +0.02(+0.34%)
Aug 28, 2024 5.930 5.970 5.850 5.940 1,276,584 -0.03(-0.50%)
Aug 27, 2024 6.120 6.120 5.910 5.970 1,153,662 -0.18(-2.93%)
Aug 26, 2024 6.240 6.240 6.120 6.150 1,055,018 -0.02(-0.32%)
Aug 23, 2024 6.120 6.190 6.100 6.170 851,633 +0.09(+1.48%)
Aug 22, 2024 6.160 6.180 6.050 6.080 383,090 -0.08(-1.30%)
Aug 21, 2024 6.080 6.200 6.080 6.160 794,840 +0.08(+1.32%)
Aug 20, 2024 6.120 6.160 6.040 6.080 782,783 -0.04(-0.65%)
Aug 19, 2024 6.190 6.300 6.100 6.120 1,442,368 -0.05(-0.81%)
Aug 16, 2024 6.210 6.280 6.160 6.170 696,814 -0.13(-2.06%)
Aug 15, 2024 6.280 6.430 6.150 6.300 1,538,674 +0.12(+1.94%)
Aug 14, 2024 6.110 6.280 6.070 6.180 969,715 +0.08(+1.31%)
Aug 13, 2024 5.920 6.140 5.920 6.100 901,028 +0.14(+2.35%)
Aug 12, 2024 5.650 5.990 5.650 5.960 976,388 +0.34(+6.05%)
Aug 09, 2024 5.690 5.700 5.550 5.620 604,153 -0.06(-1.06%)
Aug 08, 2024 5.620 5.710 5.580 5.680 632,192 +0.12(+2.16%)
Aug 07, 2024 5.700 5.740 5.540 5.560 837,647 -0.03(-0.54%)
Aug 06, 2024 5.580 5.650 5.520 5.590 1,391,864 -0.03(-0.53%)
Aug 02, 2024 5.620 0 -0.21(-3.60%)
Aug 01, 2024 5.990 6.000 5.750 5.830 1,054,665 -0.16(-2.67%)
Jul 31, 2024 5.940 6.020 5.900 5.990 751,679 +0.11(+1.87%)
Jul 30, 2024 5.830 5.890 5.800 5.880 583,991 +0.03(+0.51%)
Jul 29, 2024 5.960 5.980 5.790 5.850 1,267,013 -0.10(-1.68%)
Jul 26, 2024 6.040 6.040 5.890 5.950 836,448 -0.08(-1.33%)
Jul 25, 2024 6.020 6.060 5.910 6.030 572,948 -0.01(-0.17%)
Jul 24, 2024 6.160 6.230 6.020 6.040 670,477 -0.09(-1.47%)
Jul 23, 2024 6.190 6.190 6.060 6.130 420,162 -0.10(-1.61%)
Jul 22, 2024 6.070 6.260 6.060 6.230 701,026 +0.18(+2.98%)
Jul 19, 2024 6.140 6.190 6.040 6.050 674,608 -0.11(-1.79%)
Jul 18, 2024 6.260 6.290 6.080 6.160 1,266,736 -0.10(-1.60%)
Jul 17, 2024 6.330 6.420 6.230 6.260 1,409,724 -0.07(-1.11%)
Jul 16, 2024 6.340 6.380 6.260 6.330 798,041 -0.02(-0.31%)
Jul 15, 2024 6.390 6.430 6.300 6.350 747,507 -0.04(-0.63%)
Jul 12, 2024 6.420 6.540 6.360 6.390 1,639,507 -0.01(-0.16%)
Jul 11, 2024 6.080 6.490 6.020 6.400 1,558,957 +0.33(+5.44%)
Jul 10, 2024 6.080 6.130 6.000 6.070 1,093,196 +0.00(+0.00%)
Jul 09, 2024 6.350 6.360 6.050 6.070 976,100 -0.25(-3.96%)
Jul 08, 2024 6.190 6.330 6.120 6.320 1,023,986 +0.12(+1.94%)
Jul 05, 2024 6.320 6.370 6.150 6.200 2,925,124 -0.13(-2.05%)
Jul 04, 2024 6.240 6.410 6.240 6.330 697,321 +0.07(+1.12%)
Jul 03, 2024 6.020 6.320 6.020 6.260 1,696,407 +0.25(+4.16%)
Jul 02, 2024 6.000 6.060 5.960 6.010 766,122 +0.00(+0.00%)
Jun 28, 2024 6.010 0 -0.06(-0.99%)
Jun 27, 2024 6.020 6.100 5.980 6.070 379,669 +0.07(+1.17%)
Jun 26, 2024 6.100 6.120 5.950 6.000 519,828 -0.12(-1.96%)
Jun 25, 2024 6.210 6.250 6.100 6.120 1,271,450 -0.13(-2.08%)
Jun 24, 2024 5.870 6.310 5.870 6.250 1,657,940 +0.38(+6.47%)
Jun 21, 2024 6.010 6.010 5.870 5.870 1,114,668 -0.14(-2.33%)
Jun 20, 2024 5.960 6.070 5.950 6.010 1,474,393 +0.01(+0.17%)
Jun 19, 2024 6.030 6.080 5.950 6.000 201,196 -0.04(-0.66%)
Jun 18, 2024 6.000 6.100 6.000 6.040 692,521 +0.04(+0.67%)
Jun 17, 2024 6.000 6.050 5.930 6.000 1,346,327 +0.00(+0.00%)
Jun 14, 2024 6.060 6.140 5.940 6.000 1,074,906 -0.18(-2.91%)
Jun 13, 2024 6.310 6.310 6.140 6.180 748,002 -0.15(-2.37%)
Jun 12, 2024 6.450 6.530 6.310 6.330 1,337,675 -0.04(-0.63%)
Jun 11, 2024 6.350 6.380 6.250 6.370 1,333,413 -0.02(-0.31%)
Jun 10, 2024 6.250 6.440 6.220 6.390 1,688,059 +0.26(+4.24%)
Jun 07, 2024 6.170 6.220 6.130 6.130 1,284,892 -0.08(-1.29%)
Jun 06, 2024 5.990 6.240 5.990 6.210 1,509,463 +0.23(+3.85%)
Jun 05, 2024 5.890 5.990 5.820 5.980 1,072,150 +0.12(+2.05%)
Jun 04, 2024 6.020 6.030 5.860 5.860 1,925,379 -0.22(-3.62%)
Jun 03, 2024 6.260 6.260 5.990 6.080 1,451,582 -0.13(-2.09%)
May 31, 2024 6.100 6.220 6.060 6.210 1,094,825 +0.11(+1.80%)
May 30, 2024 5.950 6.160 5.900 6.100 1,229,735 +0.13(+2.18%)
May 29, 2024 6.010 6.060 5.920 5.970 1,056,190 -0.09(-1.49%)
May 28, 2024 5.940 6.100 5.930 6.060 1,250,907 +0.12(+2.02%)
May 27, 2024 5.900 5.960 5.870 5.940 252,813 +0.08(+1.37%)
May 24, 2024 5.840 5.940 5.830 5.860 892,446 +0.03(+0.51%)
May 23, 2024 5.980 6.060 5.810 5.830 879,670 -0.13(-2.18%)
May 22, 2024 5.940 6.010 5.870 5.960 1,235,850 -0.02(-0.33%)
May 21, 2024 5.990 6.070 5.870 5.980 1,407,616 -0.04(-0.66%)
May 17, 2024 6.020 0 +0.00(+0.00%)
May 16, 2024 5.750 6.050 5.650 6.020 1,591,041 +0.15(+2.56%)
May 15, 2024 5.760 5.890 5.650 5.870 975,505 +0.10(+1.73%)
May 14, 2024 5.750 5.830 5.710 5.770 1,047,596 -0.03(-0.52%)
May 13, 2024 5.710 5.820 5.680 5.800 447,667 +0.12(+2.11%)
May 10, 2024 5.850 5.880 5.660 5.680 1,223,517 -0.15(-2.57%)
May 09, 2024 5.790 5.950 5.740 5.830 969,969 +0.04(+0.69%)
May 08, 2024 5.800 5.810 5.660 5.790 995,858 -0.05(-0.86%)
May 07, 2024 5.830 5.920 5.760 5.840 738,231 +0.01(+0.17%)
May 06, 2024 5.630 5.880 5.610 5.830 1,405,128 +0.23(+4.11%)
May 03, 2024 5.550 5.620 5.500 5.600 806,316 +0.08(+1.45%)
May 02, 2024 5.480 5.580 5.400 5.520 861,175 +0.05(+0.91%)
May 01, 2024 5.650 5.660 5.450 5.470 946,137 -0.19(-3.36%)
Apr 30, 2024 5.750 5.830 5.630 5.660 795,507 -0.11(-1.91%)
Apr 29, 2024 5.640 5.810 5.620 5.770 1,047,979 +0.10(+1.76%)
Apr 26, 2024 5.680 5.730 5.610 5.670 485,867 +0.00(+0.00%)
Apr 25, 2024 5.620 5.690 5.530 5.670 609,314 -0.02(-0.35%)
Apr 24, 2024 5.680 5.720 5.620 5.690 533,150 -0.03(-0.52%)
Apr 23, 2024 5.540 5.730 5.490 5.720 689,122 +0.16(+2.88%)
Apr 22, 2024 5.650 5.670 5.520 5.560 1,037,857 -0.09(-1.59%)
Apr 19, 2024 5.470 5.910 5.450 5.650 3,187,839 +0.20(+3.67%)
Apr 18, 2024 5.550 5.560 5.410 5.450 866,856 -0.11(-1.98%)
Apr 17, 2024 5.300 5.620 5.260 5.560 2,717,164 +0.24(+4.51%)
Apr 16, 2024 5.350 5.350 5.210 5.320 1,265,424 -0.06(-1.12%)
Apr 15, 2024 5.530 5.550 5.350 5.380 1,066,232 -0.17(-3.06%)
Apr 12, 2024 5.580 5.670 5.520 5.550 1,460,068 +0.03(+0.54%)
Apr 11, 2024 5.570 5.600 5.470 5.520 2,102,503 -0.09(-1.60%)
Apr 10, 2024 5.490 5.640 5.350 5.610 1,540,197 +0.07(+1.26%)
Apr 09, 2024 5.390 5.580 5.370 5.540 1,155,344 +0.16(+2.97%)
Apr 08, 2024 5.410 5.420 5.330 5.380 1,314,367 -0.03(-0.55%)
Apr 05, 2024 5.390 5.500 5.370 5.410 1,651,300 +0.03(+0.56%)
Apr 04, 2024 5.510 5.540 5.330 5.380 1,756,337 -0.13(-2.36%)
Apr 03, 2024 5.360 5.530 5.340 5.510 1,615,664 +0.19(+3.57%)
Apr 02, 2024 5.370 5.380 5.280 5.320 1,028,119 -0.01(-0.19%)
Apr 01, 2024 5.360 5.400 5.280 5.330 1,341,283 -0.01(-0.19%)
Mar 28, 2024 5.340 0 +0.03(+0.56%)
Mar 27, 2024 5.180 5.340 5.160 5.310 1,204,724 +0.12(+2.31%)
Mar 26, 2024 5.220 5.230 5.160 5.190 1,041,314 +0.00(+0.00%)
Mar 25, 2024 5.130 5.250 5.130 5.190 650,029 +0.06(+1.17%)
Mar 22, 2024 5.300 5.320 5.120 5.130 1,340,353 -0.20(-3.75%)
Mar 21, 2024 5.310 5.420 5.300 5.330 991,945 -0.05(-0.93%)
Mar 20, 2024 5.460 5.470 5.340 5.380 909,748 -0.01(-0.19%)
Mar 19, 2024 5.300 5.430 5.300 5.390 1,119,519 +0.06(+1.13%)
Mar 18, 2024 5.320 5.400 5.290 5.330 1,153,508 +0.03(+0.57%)
Mar 15, 2024 5.260 5.460 5.260 5.300 3,354,428 +0.00(+0.00%)
Mar 14, 2024 5.490 5.550 5.270 5.300 2,349,978 -0.20(-3.64%)
Mar 13, 2024 5.540 5.620 5.480 5.500 711,926 +0.01(+0.18%)
Mar 12, 2024 5.500 5.550 5.420 5.490 811,847 -0.02(-0.36%)
Mar 11, 2024 5.520 5.560 5.460 5.510 988,025 -0.01(-0.18%)
Mar 08, 2024 5.530 5.590 5.500 5.520 1,105,592 +0.00(+0.00%)
Mar 07, 2024 5.500 5.590 5.480 5.520 936,692 -0.08(-1.43%)
Mar 06, 2024 5.710 5.750 5.540 5.600 1,169,769 -0.11(-1.93%)
Mar 05, 2024 5.600 5.780 5.540 5.710 1,666,679 +0.07(+1.24%)
Mar 04, 2024 5.590 5.720 5.580 5.640 1,162,392 +0.10(+1.81%)
Mar 01, 2024 5.440 5.560 5.410 5.540 868,481 +0.14(+2.59%)
Feb 29, 2024 5.340 5.440 5.320 5.400 1,484,105 +0.06(+1.12%)
Feb 28, 2024 5.350 5.410 5.300 5.340 520,444 +0.01(+0.19%)
Feb 27, 2024 5.290 5.380 5.280 5.330 1,568,020 +0.08(+1.52%)
Feb 26, 2024 5.280 5.330 5.190 5.250 1,114,747 -0.04(-0.76%)
Feb 23, 2024 5.290 5.310 5.180 5.290 716,329 -0.06(-1.12%)
Feb 22, 2024 5.380 5.420 5.300 5.350 781,928 -0.06(-1.11%)
Feb 21, 2024 5.270 5.580 5.270 5.410 2,911,982 +0.19(+3.64%)
Feb 20, 2024 5.280 5.300 5.150 5.220 1,139,717 -0.09(-1.69%)
Feb 16, 2024 5.310 0 +0.12(+2.31%)
Feb 15, 2024 4.820 5.210 4.820 5.190 2,756,881 +0.37(+7.68%)
Feb 14, 2024 5.010 5.070 4.790 4.820 1,931,986 -0.14(-2.82%)
Feb 13, 2024 5.150 5.160 4.880 4.960 2,402,231 -0.19(-3.69%)
Feb 12, 2024 5.240 5.270 5.120 5.150 1,311,529 -0.10(-1.90%)
Feb 09, 2024 5.350 5.380 5.200 5.250 1,174,896 -0.10(-1.87%)
Feb 08, 2024 5.100 5.490 5.100 5.350 3,004,450 +0.25(+4.90%)
Feb 07, 2024 4.700 5.110 4.660 5.100 2,682,361 +0.45(+9.68%)
Feb 06, 2024 4.640 4.710 4.610 4.650 835,214 +0.01(+0.22%)
Feb 05, 2024 4.800 4.800 4.610 4.640 1,396,650 -0.20(-4.13%)
Feb 02, 2024 4.950 5.010 4.820 4.840 1,313,247 -0.12(-2.42%)
Feb 01, 2024 5.070 5.110 4.960 4.960 1,362,284 -0.14(-2.75%)
Jan 31, 2024 5.150 5.190 5.070 5.100 1,064,301 -0.05(-0.97%)
Jan 30, 2024 5.180 5.240 5.090 5.150 1,154,271 -0.10(-1.90%)
Jan 29, 2024 5.280 5.300 5.160 5.250 1,266,329 -0.08(-1.50%)
Jan 26, 2024 5.320 5.350 5.210 5.330 1,007,240 -0.02(-0.37%)
Jan 25, 2024 5.280 5.350 5.250 5.350 1,153,760 +0.10(+1.90%)
Jan 24, 2024 5.170 5.280 5.160 5.250 1,423,571 +0.15(+2.94%)
Jan 23, 2024 5.060 5.230 5.050 5.100 1,708,703 +0.03(+0.59%)
Jan 22, 2024 4.900 5.100 4.800 5.070 2,304,518 +0.13(+2.63%)
Jan 19, 2024 5.120 5.180 4.770 4.940 5,817,211 -0.28(-5.36%)
Jan 18, 2024 5.250 5.280 4.950 5.220 6,883,988 -0.52(-9.06%)
Jan 17, 2024 5.750 5.790 5.690 5.740 1,683,299 -0.09(-1.54%)
Jan 16, 2024 6.020 6.020 5.760 5.830 2,723,826 -0.25(-4.11%)
Jan 15, 2024 6.050 6.090 5.960 6.080 686,570 +0.00(+0.00%)
Jan 12, 2024 5.950 6.100 5.920 6.080 3,089,731 +0.26(+4.47%)
Jan 11, 2024 5.710 5.820 5.640 5.820 1,317,844 +0.14(+2.46%)
Jan 10, 2024 5.800 5.880 5.610 5.680 3,747,735 -0.23(-3.89%)
Jan 09, 2024 5.830 6.000 5.740 5.910 1,793,861 +0.13(+2.25%)
Jan 08, 2024 5.750 5.780 5.630 5.780 1,333,941 -0.08(-1.37%)
Jan 05, 2024 5.870 5.880 5.770 5.860 981,503 +0.00(+0.00%)
Jan 04, 2024 5.930 5.970 5.810 5.860 1,152,403 +0.01(+0.17%)
Jan 03, 2024 5.670 5.850 5.620 5.850 1,370,998 +0.18(+3.17%)
Jan 02, 2024 5.770 5.860 5.640 5.670 2,021,619 -0.11(-1.90%)
Dec 29, 2023 5.780 0 +0.01(+0.17%)
Dec 28, 2023 5.760 5.840 5.700 5.770 1,355,149 +0.01(+0.17%)
Dec 27, 2023 5.700 5.850 5.680 5.760 1,731,852 +0.02(+0.35%)
Dec 22, 2023 5.740 0 -0.06(-1.03%)
Dec 21, 2023 5.820 5.850 5.710 5.800 1,969,740 -0.03(-0.51%)
Dec 20, 2023 5.850 6.000 5.790 5.830 2,805,658 +0.00(+0.00%)
Dec 19, 2023 5.870 5.890 5.690 5.830 3,153,831 -0.07(-1.19%)
Dec 18, 2023 6.030 6.080 5.830 5.900 2,426,744 +0.01(+0.17%)
Dec 15, 2023 6.080 6.080 5.880 5.890 1,532,549 -0.18(-2.97%)
Dec 14, 2023 6.140 6.260 6.050 6.070 2,333,325 -0.22(-3.50%)
Dec 13, 2023 5.910 6.310 5.890 6.290 2,136,572 +0.38(+6.43%)
Dec 12, 2023 6.020 6.080 5.780 5.910 2,320,967 -0.21(-3.43%)
Dec 11, 2023 6.290 6.290 6.020 6.120 3,278,452 -0.27(-4.23%)
Dec 08, 2023 6.350 6.430 6.310 6.390 957,011 +0.11(+1.75%)
Dec 07, 2023 6.310 6.370 6.250 6.280 1,590,354 -0.01(-0.16%)
Dec 06, 2023 6.460 6.500 6.280 6.290 1,664,696 -0.19(-2.93%)
Dec 05, 2023 6.550 6.590 6.470 6.480 1,570,477 -0.02(-0.31%)
Dec 04, 2023 6.570 6.590 6.460 6.500 1,651,546 -0.09(-1.37%)
Dec 01, 2023 6.550 6.630 6.420 6.590 1,116,242 +0.09(+1.38%)
Nov 30, 2023 6.620 6.650 6.450 6.500 1,747,652 -0.08(-1.22%)
Nov 29, 2023 6.650 6.660 6.520 6.580 1,025,370 +0.02(+0.30%)
Nov 28, 2023 6.680 6.700 6.550 6.560 1,824,961 -0.11(-1.65%)
Nov 27, 2023 6.800 6.840 6.660 6.670 1,767,219 -0.15(-2.20%)
Nov 24, 2023 6.780 6.890 6.760 6.820 1,153,412 +0.06(+0.89%)
Nov 23, 2023 6.690 6.790 6.630 6.760 488,846 +0.13(+1.96%)
Nov 22, 2023 6.570 6.750 6.500 6.630 2,002,961 -0.01(-0.15%)
Nov 21, 2023 6.700 6.760 6.640 6.640 1,099,954 -0.07(-1.04%)
Nov 20, 2023 6.920 6.940 6.680 6.710 2,055,159 -0.19(-2.75%)
Nov 17, 2023 6.720 6.940 6.610 6.900 1,515,921 +0.24(+3.60%)
Nov 16, 2023 7.010 7.010 6.550 6.660 4,162,817 -0.37(-5.26%)
Nov 15, 2023 7.320 7.320 6.950 7.030 4,377,653 -0.45(-6.02%)
Nov 14, 2023 7.530 7.550 7.420 7.480 981,325 -0.03(-0.40%)
Nov 13, 2023 7.550 7.640 7.480 7.510 824,602 -0.01(-0.13%)
Nov 10, 2023 7.460 7.560 7.410 7.520 564,704 +0.12(+1.62%)
Nov 09, 2023 7.430 7.540 7.380 7.400 677,793 -0.01(-0.13%)
Nov 08, 2023 7.530 7.630 7.400 7.410 1,240,618 -0.14(-1.85%)
Nov 07, 2023 7.710 7.790 7.550 7.550 1,449,177 -0.28(-3.58%)
Nov 06, 2023 7.950 7.970 7.690 7.830 1,441,337 -0.12(-1.51%)
Nov 03, 2023 8.090 8.110 7.910 7.950 838,160 -0.12(-1.49%)
Nov 02, 2023 7.760 8.090 7.760 8.070 1,405,842 +0.31(+3.99%)
Nov 01, 2023 7.670 7.820 7.610 7.760 726,696 +0.10(+1.31%)
Oct 31, 2023 7.690 7.740 7.590 7.660 1,400,782 +0.07(+0.92%)
Oct 30, 2023 7.650 7.730 7.460 7.590 988,902 -0.10(-1.30%)
Oct 27, 2023 7.710 7.750 7.600 7.690 1,139,821 +0.05(+0.65%)
Oct 26, 2023 7.530 7.680 7.440 7.640 1,295,124 +0.05(+0.66%)
Oct 25, 2023 7.570 7.620 7.470 7.590 643,578 +0.02(+0.26%)
Oct 24, 2023 7.630 7.680 7.530 7.570 1,013,791 -0.04(-0.53%)
Oct 23, 2023 7.640 7.680 7.530 7.610 795,281 -0.09(-1.17%)
Oct 20, 2023 7.840 7.860 7.660 7.700 973,377 -0.15(-1.91%)
Oct 19, 2023 7.840 7.930 7.770 7.850 871,037 -0.02(-0.25%)
Oct 18, 2023 7.950 7.980 7.790 7.870 963,211 -0.05(-0.63%)
Oct 17, 2023 7.820 7.950 7.820 7.920 777,102 +0.02(+0.25%)
Oct 16, 2023 7.890 7.910 7.720 7.900 1,115,469 +0.05(+0.64%)
Oct 13, 2023 7.900 7.960 7.800 7.850 858,719 +0.03(+0.38%)
Oct 12, 2023 7.940 7.950 7.680 7.820 1,119,080 -0.06(-0.76%)
Oct 11, 2023 7.900 7.980 7.780 7.880 1,117,666 +0.00(+0.00%)
Oct 10, 2023 7.950 7.970 7.790 7.880 1,514,310 +0.20(+2.60%)
Oct 06, 2023 7.680 0 +0.26(+3.50%)
Oct 05, 2023 7.240 7.440 7.170 7.420 1,356,859 +0.15(+2.06%)
Oct 04, 2023 7.450 7.450 7.200 7.270 1,457,423 -0.21(-2.81%)
Oct 03, 2023 7.500 7.540 7.410 7.480 1,024,817 -0.01(-0.13%)
Oct 02, 2023 7.760 7.780 7.450 7.490 1,420,319 -0.25(-3.23%)
Sep 29, 2023 7.820 7.850 7.720 7.740 1,153,368 -0.07(-0.90%)
Sep 28, 2023 7.680 7.880 7.670 7.810 1,357,214 +0.11(+1.43%)
Sep 27, 2023 7.580 7.820 7.570 7.700 1,327,578 +0.24(+3.22%)
Sep 26, 2023 7.560 7.640 7.410 7.460 783,885 -0.17(-2.23%)
Sep 25, 2023 7.440 7.660 7.570 7.630 2,159,559 +0.16(+2.14%)
Sep 22, 2023 7.570 7.650 7.420 7.470 1,215,128 -0.04(-0.53%)
Sep 21, 2023 7.720 7.790 7.470 7.510 1,678,972 -0.18(-2.34%)
Sep 20, 2023 7.770 7.840 7.670 7.690 1,823,493 -0.12(-1.54%)
Sep 19, 2023 8.130 8.190 7.740 7.810 3,405,910 -0.27(-3.34%)
Sep 18, 2023 8.200 8.200 8.020 8.080 1,550,715 -0.08(-0.98%)
Sep 15, 2023 8.200 8.260 8.100 8.160 1,486,798 +0.02(+0.25%)
Sep 14, 2023 8.060 8.170 8.020 8.140 1,765,618 +0.02(+0.25%)
Sep 13, 2023 8.590 8.590 8.010 8.120 4,575,867 -0.42(-4.92%)
Sep 12, 2023 8.530 8.580 8.470 8.540 1,935,716 +0.04(+0.47%)
Sep 11, 2023 8.540 8.580 8.420 8.500 824,729 +0.00(+0.00%)
Sep 08, 2023 8.460 8.540 8.460 8.500 562,538 +0.08(+0.95%)
Sep 07, 2023 8.510 8.590 8.330 8.420 1,410,618 -0.10(-1.17%)
Sep 06, 2023 8.550 8.590 8.440 8.520 1,029,357 -0.04(-0.47%)
Sep 05, 2023 8.500 8.640 8.460 8.560 1,337,500 +0.11(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.