Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beach Energy Ltd (OP: BEPTF )

1.010 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.060 1.060 1.045 1.045 1,200 -0.03(-2.75%)
Jan 30, 2018 1.090 1.095 1.070 1.075 27,786 +0.01(+1.38%)
Jan 29, 2018 1.075 1.075 1.030 1.060 70,100 -0.01(-0.93%)
Jan 26, 2018 1.075 1.075 1.070 1.070 14,758 -0.00(-0.37%)
Jan 25, 2018 1.074 1.074 1.074 1.074 1,560 +0.00(+0.19%)
Jan 24, 2018 1.072 1.072 1.072 1.072 1,000 -0.01(-0.74%)
Jan 23, 2018 1.060 1.080 1.060 1.080 2,501 +0.03(+3.25%)
Jan 22, 2018 1.046 1.046 1.046 1.046 547 +0.03(+2.55%)
Jan 19, 2018 1.023 1.023 1.020 1.020 5,600 -0.01(-1.45%)
Jan 18, 2018 1.050 1.050 1.020 1.035 9,857 -0.05(-4.17%)
Jan 17, 2018 1.080 1.080 1.080 1.080 805 -0.01(-0.92%)
Jan 16, 2018 1.109 1.109 1.090 1.090 6,500 -0.02(-1.80%)
Jan 12, 2018 1.110 1.110 1.110 0 +0.07(+6.73%)
Jan 11, 2018 1.030 1.040 1.025 1.040 6,426 +0.03(+3.29%)
Jan 09, 2018 1.007 1.007 1.007 0 -0.01(-1.28%)
Jan 05, 2018 1.020 1.020 1.020 0 -0.02(-1.92%)
Jan 04, 2018 1.060 1.060 1.040 1.040 8,635 +0.04(+4.00%)
Jan 03, 2018 0.9900 1.000 0.9900 1.000 10,100 +0.03(+2.82%)
Jan 02, 2018 0.9784 0.9796 0.9726 0.9726 12,500 +0.01(+0.79%)
Dec 29, 2017 0.9649 0.9649 0.9649 0 +0.02(+1.99%)
Dec 28, 2017 0.9450 0.9500 0.9422 0.9461 5,470 +0.03(+2.84%)
Dec 27, 2017 0.9190 0.9200 0.9190 0.9200 5,300 +0.02(+2.22%)
Dec 26, 2017 0.9046 0.9046 0.9000 0.9000 2,000 -0.00(-0.51%)
Dec 22, 2017 0.9000 0.9154 0.9000 0.9046 40,200 +0.02(+2.20%)
Dec 21, 2017 0.8843 0.8875 0.8843 0.8851 29,545 +0.04(+4.14%)
Dec 20, 2017 0.8475 0.8500 0.8475 0.8500 5,030 +0.01(+1.38%)
Dec 15, 2017 0.8385 0.8385 0.8385 0 -0.01(-0.96%)
Dec 14, 2017 0.8456 0.8466 0.8456 0.8466 4,000 +0.01(+0.75%)
Dec 13, 2017 0.8403 0.8403 0.8403 0.8403 800 +0.02(+2.26%)
Dec 11, 2017 0.8217 0.8217 0.8217 0 +0.00(+0.58%)
Dec 08, 2017 0.8100 0.8170 0.8100 0.8170 3,165 +0.01(+0.86%)
Dec 06, 2017 0.8100 0.8100 0.8100 0 -0.06(-7.10%)
Dec 04, 2017 0.8719 0.8719 0.8719 0 +0.02(+2.52%)
Dec 01, 2017 0.8547 0.8751 0.8504 0.8504 23,900 +0.06(+8.27%)
Nov 30, 2017 0.7848 0.7884 0.7848 0.7854 3,725 +0.00(+0.12%)
Nov 29, 2017 0.7845 0.7845 0.7845 0.7845 280 -0.00(-0.01%)
Nov 28, 2017 0.7900 0.7900 0.7846 0.7846 4,000 -0.03(-3.43%)
Nov 27, 2017 0.8215 0.8215 0.8125 0.8125 3,200 -0.01(-1.60%)
Nov 24, 2017 0.8250 0.8257 0.8250 0.8257 8,001 +0.04(+4.53%)
Nov 21, 2017 0.7900 0.7900 0.7900 0.7900 1 -0.01(-1.53%)
Nov 20, 2017 0.8023 0.8023 0.8023 0.8023 1,500 -0.00(-0.26%)
Nov 17, 2017 0.8044 0.8044 0.8044 0.8044 2,014 -0.02(-2.53%)
Nov 16, 2017 0.8343 0.8345 0.8250 0.8252 5,629 +0.00(+0.02%)
Nov 15, 2017 0.8250 0.8250 0.8250 0.8250 205 -0.00(-0.24%)
Nov 14, 2017 0.8270 0.8270 0.8270 0.8270 2,000 -0.03(-3.84%)
Nov 13, 2017 0.8711 0.8711 0.8600 0.8600 4,024 +0.01(+1.01%)
Nov 10, 2017 0.8557 0.8557 0.8514 0.8514 6,500 -0.01(-1.03%)
Nov 08, 2017 0.8603 0.8603 0.8603 0 -0.01(-1.11%)
Nov 07, 2017 0.8550 0.8700 0.8550 0.8700 29,500 +0.05(+5.45%)
Nov 06, 2017 0.8313 0.8313 0.8250 0.8250 4,250 -0.03(-3.51%)
Nov 03, 2017 0.8350 0.8550 0.8350 0.8550 4,700 +0.04(+4.91%)
Nov 02, 2017 0.8085 0.8150 0.8069 0.8150 16,900 +0.02(+2.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.