Other US listings · BIREF · stock
Birchcliff Energy Ltd./ADR (BIREF) stock price history
Every Other US listings trading session of Birchcliff Energy Ltd./ADR from Jun 24, 2008 to Jul 17, 2026: 4,544 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIREF adjusted close, 2008 to 2026
- $10.92
- All time high, 2011
- $5.87
- 52 week high, $4.03 low
- 4,544
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BIREF key facts
- Birchcliff Energy Ltd./ADR (BIREF) closed at $4.49 on Jul 17, 2026 on Other US listings.
- BIREF's all time high close is $10.92, set on Oct 28, 2011; its all time low close is $0.3307 on Mar 23, 2020.
- BIREF's 52 week range is $4.03 to $5.87.
- BIREF returned -8.9% over the year to Jul 17, 2026 and +48.8% over five years.
- Over ten years BIREF returned -9%, -0.9% a year compounded.
- BIREF's deepest drawdown was -97.0% from Oct 28, 2011 to Mar 23, 2020.
- DataCedar holds 4,544 daily sessions of BIREF history from Jun 24, 2008, adjusted for splits and dividends, served by the API under a key.
BIREF price chart, 2008 to 2026
BIREF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +6.1% |
| 6 months | -8.5% |
| Year to date | -17.8% |
| 1 year | -8.9% |
| 3 years | -7.9% |
| 5 years | +48.8% |
| 10 years | -8.5% |
| Since Jun 24, 2008 | -54.0% |
| Compound annual growth, 18.1 years | -4.2% |
BIREF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.92 on Oct 28, 2011
- All time low close
- $0.3307 on Mar 23, 2020
- 52 week high
- $5.87 on Mar 24, 2026
- 52 week low
- $4.03 on Oct 2, 2025
- Deepest drawdown
- -97.0% from Oct 28, 2011 to Mar 23, 2020, not yet recovered
- Best single session
- +24.7% on Nov 24, 2008
- Worst single session
- -25.0% on Nov 20, 2008
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +264%
- Worst calendar year
- 2015, -56%
BIREF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 24, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.40 | $5.87 | $4.09 | $4.49 | -16.7% | 14.5M | 135 |
| 2025 | $3.55 | $5.85 | $3.28 | $5.39 | +45.7% | 21.7M | 250 |
| 2024 | $3.98 | $4.57 | $3.09 | $3.70 | -7.1% | 27.2M | 252 |
| 2023 | $5.59 | $5.83 | $3.78 | $3.98 | -30.3% | 21.6M | 250 |
| 2022 | $3.70 | $7.98 | $3.44 | $5.72 | +40.2% | 20.6M | 251 |
| 2021 | $1.11 | $4.99 | $1.11 | $4.08 | +263.5% | 27.1M | 252 |
| 2020 | $1.52 | $1.52 | $0.3149 | $1.12 | -26.8% | 23M | 253 |
| 2019 | $1.65 | $2.22 | $0.9617 | $1.53 | -7.1% | 21.4M | 252 |
| 2018 | $2.57 | $3.10 | $1.39 | $1.65 | -34.5% | 19.2M | 251 |
| 2017 | $5.02 | $5.02 | $2.17 | $2.52 | -49.1% | 14.7M | 251 |
| 2016 | $2.11 | $5.66 | $1.39 | $4.95 | +139.2% | 7.8M | 252 |
| 2015 | $4.74 | $5.45 | $1.79 | $2.07 | -56.4% | 8.8M | 252 |
| 2014 | $4.84 | $9.72 | $4.61 | $4.75 | -1.9% | 4.3M | 252 |
| 2013 | $5.35 | $6.23 | $4.71 | $4.84 | -9.2% | 3M | 252 |
| 2012 | $9.84 | $9.96 | $3.49 | $5.32 | -43.6% | 5.9M | 250 |
| 2011 | $6.85 | $10.95 | $6.60 | $9.45 | +37.9% | 3.9M | 252 |
| 2010 | $6.51 | $7.49 | $5.42 | $6.85 | +9.6% | 4M | 252 |
| 2009 | $3.04 | $6.47 | $1.99 | $6.25 | +112.2% | 1.2M | 252 |
| 2008 | $9.76 | $11.00 | $1.92 | $2.94 | n/a | 1.3M | 133 |
BIREF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $4.49 | +3.0% |
| June 2026 | $4.36 | -6.2% |
| May 2026 | $4.65 | -1.5% |
| April 2026 | $4.72 | -13.7% |
| March 2026 | $5.47 | +9.8% |
| February 2026 | $4.98 | -6.7% |
| January 2026 | $5.33 | -1.1% |
| December 2025 | $5.39 | -2.5% |
| November 2025 | $5.53 | +19.5% |
| October 2025 | $4.63 | +13.3% |
| September 2025 | $4.08 | -10.2% |
| August 2025 | $4.55 | -6.3% |
About the BIREF data
Daily bars. 4,544 sessions from Jun 24, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIREF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BIREF share price history
