Stockscreener 앱 받기
5.16
4.92%
-0.267
시간 외 거래:
5.17
0.010
+0.19%
Birchcliff Energy Ltd 주식 (BIREF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $5.25 | $5.15 | $0.10 | 52,004.0 | -4.92% |
| 2025-12-09 | $5.59 | $5.40 | $0.1825 | 175,204.0 | -2.93% |
| 2025-12-08 | $5.79 | $5.58 | $0.21 | 125,861.0 | -3.44% |
| 2025-12-05 | $5.90 | $5.63 | $0.27 | 164,671.0 | +3.51% |
| 2025-12-04 | $5.65 | $5.55 | $0.1035 | 43,627.0 | +0.24% |
| 2025-12-03 | $5.64 | $5.50 | $0.142 | 87,961.0 | +2.95% |
| 2025-12-02 | $5.65 | $5.41 | $0.24 | 52,648.0 | -2.48% |
| 2025-12-01 | $5.74 | $5.56 | $0.182 | 99,130.0 | -0.38% |
| 2025-11-28 | $5.58 | $5.39 | $0.193 | 163,109.0 | +3.54% |
| 2025-11-26 | $5.39 | $5.29 | $0.098 | 94,748.0 | +1.81% |
| 2025-11-25 | $5.30 | $5.06 | $0.24 | 83,238.0 | +2.96% |
| 2025-11-24 | $5.37 | $5.13 | $0.2446 | 34,371.0 | -0.15% |
| 2025-11-21 | $5.23 | $5.10 | $0.132 | 19,736.0 | -1.28% |
| 2025-11-20 | $5.39 | $5.21 | $0.1815 | 60,791.0 | -0.44% |
| 2025-11-19 | $5.24 | $5.07 | $0.1705 | 50,736.0 | +0.71% |
Birchcliff Energy Ltd 주식 (BIREF) 연도별 가격 이력
이 심층 분석에서는 Birchcliff Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIREF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Birchcliff Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Birchcliff Energy Ltd 주식 (BIREF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.90 | $5.15 | $0.75 | 801,106.0 | -7.51% |
| 2025-11 | $5.58 | $4.65 | $0.933 | 1,521,154.0 | +19.46% |
| 2025-10 | $4.71 | $4.07 | $0.6435 | 3,815,396.0 | +13.35% |
| 2025-09 | $4.61 | $4.12 | $0.492 | 2,655,348.0 | -10.22% |
| 2025-08 | $4.88 | $4.30 | $0.58 | 504,584.0 | -6.35% |
| 2025-07 | $5.58 | $4.71 | $0.87 | 2,347,020.0 | -10.57% |
| 2025-06 | $5.71 | $4.76 | $0.95 | 1,399,042.0 | +15.81% |
| 2025-05 | $4.86 | $4.05 | $0.8068 | 456,413.0 | +16.81% |
| 2025-04 | $4.87 | $3.65 | $1.22 | 937,058.0 | -12.58% |
| 2025-03 | $4.76 | $3.34 | $1.42 | 3,470,833.0 | +21.44% |
| 2025-02 | $4.30 | $3.52 | $0.785 | 2,014,731.0 | -2.93% |
| 2025-01 | $4.40 | $3.61 | $0.79 | 2,008,043.0 | +4.24% |
Birchcliff Energy Ltd 주식 (BIREF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.80 | $3.15 | $0.65 | 2,112,301.0 | -1.70% |
| 2024-11 | $3.99 | $3.45 | $0.544 | 2,313,502.0 | +0.80% |
| 2024-10 | $4.43 | $3.68 | $0.75 | 2,530,198.0 | -10.47% |
| 2024-09 | $4.36 | $3.98 | $0.377 | 1,059,619.0 | -4.08% |
| 2024-08 | $4.68 | $3.94 | $0.74 | 1,546,663.0 | +0.84% |
| 2024-07 | $4.83 | $4.17 | $0.66 | 1,838,120.0 | -1.29% |
| 2024-06 | $4.75 | $4.17 | $0.58 | 1,667,978.0 | -3.59% |
| 2024-05 | $4.56 | $3.96 | $0.604 | 1,900,822.0 | +10.57% |
| 2024-04 | $4.27 | $3.78 | $0.4885 | 2,429,876.0 | +4.18% |
| 2024-03 | $4.25 | $3.77 | $0.48 | 2,241,950.0 | -0.63% |
| 2024-02 | $4.07 | $3.42 | $0.655 | 2,817,641.0 | +5.72% |
| 2024-01 | $4.55 | $3.57 | $0.98 | 4,853,486.0 | -13.76% |
Birchcliff Energy Ltd 주식 (BIREF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.91 | $4.25 | $0.662 | 3,222,014.0 | -9.17% |
| 2023-11 | $5.90 | $4.74 | $1.16 | 4,343,367.0 | -13.04% |
| 2023-10 | $5.87 | $5.22 | $0.65 | 2,862,206.0 | -3.66% |
| 2023-09 | $6.34 | $5.48 | $0.86 | 2,210,236.0 | -7.40% |
| 2023-08 | $6.49 | $5.55 | $0.935 | 714,968.0 | +3.13% |
| 2023-07 | $6.21 | $5.60 | $0.61 | 776,470.0 | +0.84% |
| 2023-06 | $6.07 | $5.52 | $0.5535 | 922,789.0 | +5.12% |
| 2023-05 | $6.14 | $5.46 | $0.68 | 1,085,162.0 | -6.69% |
| 2023-04 | $6.20 | $5.63 | $0.5685 | 558,102.0 | +7.36% |
| 2023-03 | $6.64 | $5.50 | $1.14 | 900,852.0 | -7.98% |
| 2023-02 | $6.63 | $5.78 | $0.8496 | 1,525,986.0 | -4.21% |
| 2023-01 | $7.09 | $5.99 | $1.11 | 2,123,602.0 | -7.90% |
0.58%
6.37%
자본화:
|
볼륨(24시간):