Birchcliff Energy Ltd.
BIREFOTCEnergy● Active
$4.96
+$0.33(+7.13%)
Market Cap$1.4B
P/E Ratio—
52W High$5.9
52W Low$4.07
Birchcliff Energy Ltd.（BIREF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
biref · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.96
Jun 8, 2022
-50.2% from here
5-Year Low5Y
$3.15
Dec 18, 2024
+57.5% from low
IPO Priceadj.
$13.82
Jun 24, 2008
-64.1% since IPO
1 Year Ago
$5.13
Jun 9, 2025
-3.3% in 1Y
5 Years Ago
$3.07
Jun 9, 2021
+61.6% in 5Y
10 Years Ago
$5.17
Jun 9, 2016
-4.1% in 10Y
Historical Price Data · BIREF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.60 | $5.06 | $4.60 | $4.96 | $4.96 | 224K | +7.83% |
| Jun 5, 2026 | $4.84 | $4.84 | $4.63 | $4.63 | $4.63 | 26K | -4.34% |
| Jun 4, 2026 | $4.90 | $4.93 | $4.88 | $4.89 | $4.89 | 32K | -0.20% |
| Jun 3, 2026 | $4.92 | $5.01 | $4.88 | $4.95 | $4.95 | 26K | +0.61% |
| Jun 2, 2026 | $4.71 | $4.97 | $4.71 | $4.87 | $4.87 | 18K | +3.40% |
| Jun 1, 2026 | $4.77 | $4.79 | $4.68 | $4.70 | $4.70 | 26K | -1.47% |
| May 29, 2026 | $4.68 | $4.68 | $4.63 | $4.67 | $4.67 | 40K | -0.21% |
| May 28, 2026 | $4.62 | $4.70 | $4.62 | $4.68 | $4.68 | 29K | +1.30% |
| May 27, 2026 | $4.55 | $4.63 | $4.55 | $4.56 | $4.56 | 29K | +0.22% |
| May 26, 2026 | $4.90 | $4.91 | $4.63 | $4.64 | $4.64 | 52K | -5.31% |
| May 22, 2026 | $4.95 | $5.01 | $4.91 | $4.96 | $4.96 | 25K | +0.20% |
| May 21, 2026 | $5.08 | $5.10 | $4.92 | $4.95 | $4.95 | 87K | -2.56% |
| May 20, 2026 | $5.13 | $5.13 | $4.93 | $4.93 | $4.93 | 27K | -3.90% |
| May 19, 2026 | $4.95 | $5.08 | $4.95 | $5.06 | $5.06 | 86K | +2.22% |
| May 18, 2026 | $4.78 | $4.93 | $4.75 | $4.92 | $4.92 | 40K | +2.93% |
| May 15, 2026 | $4.70 | $4.85 | $4.61 | $4.80 | $4.80 | 25K | +2.13% |
| May 14, 2026 | $4.69 | $4.87 | $4.69 | $4.81 | $4.81 | 73K | +2.56% |
| May 13, 2026 | $4.68 | $4.74 | $4.60 | $4.61 | $4.61 | 99K | -1.50% |
| May 12, 2026 | $4.71 | $4.71 | $4.66 | $4.69 | $4.69 | 28K | -0.42% |
| May 11, 2026 | $4.91 | $4.91 | $4.64 | $4.67 | $4.67 | 83K | -4.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BIREF
Jan 1 → Dec 31 · 6 years2026-9.0%$5.45 → $4.96
-9.0%
2025+50.7%$3.61 → $5.44
+50.7%
2024-13.5%$4.36 → $3.77
-13.5%
2023-35.9%$6.80 → $4.36
-35.9%
2022+50.6%$4.62 → $6.96
+50.6%
2021+61.9%$3.15 → $5.10
+61.9%
Best Year2021 · +61.9%
Worst Year2023 · -35.9%
Positive Years3 / 6
Avg Annual Return+17.5%
6Y Total Return+57.5%
6Y CAGR~+7.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in BIREF?
If you invested $1,000 in BIREF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$959
Total Return-4.1%
CAGR~-0.4% / yr
Profit$-41
Based on Jun 9, 2016 · $5.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Birchcliff Energy Ltd.（BIREF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $4.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BIREF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BIREF 历史股价FMP 日线复权 OHLCV