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 )

1.110 -0.028 (-2.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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 (%)
Oct 31, 2018 1.270 1.280 1.250 1.280 13,500 +0.03(+2.40%)
Oct 30, 2018 1.232 1.260 1.230 1.250 3,390 +0.10(+8.70%)
Oct 29, 2018 1.130 1.150 1.110 1.150 23,954 +0.03(+2.68%)
Oct 25, 2018 1.120 1.120 1.120 0 -0.14(-11.11%)
Oct 19, 2018 1.260 1.260 1.260 0 +0.06(+5.00%)
Oct 18, 2018 1.210 1.210 1.200 1.200 5,300 -0.08(-6.25%)
Oct 10, 2018 1.280 1.280 1.280 1.280 1,092 -0.12(-8.90%)
Oct 09, 2018 1.370 1.405 1.370 1.405 2,600 -0.15(-9.35%)
Oct 08, 2018 1.550 1.550 1.550 10 +0.00(+0.00%)
Oct 04, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 01, 2018 1.550 1.550 1.550 0 +0.02(+0.98%)
Sep 28, 2018 1.550 1.550 1.535 1.535 5,500 -0.03(-1.60%)
Sep 27, 2018 1.510 1.560 1.510 1.560 28,014 +0.12(+8.33%)
Sep 26, 2018 1.420 1.440 1.420 1.440 4,100 -0.05(-3.03%)
Sep 25, 2018 1.470 1.500 1.470 1.485 5,300 +0.11(+7.61%)
Sep 24, 2018 1.380 1.380 1.380 1.380 4,000 -0.03(-2.13%)
Sep 19, 2018 1.410 1.410 1.410 0 +0.05(+3.68%)
Sep 18, 2018 1.360 1.360 1.360 1.360 4,000 -0.03(-2.16%)
Sep 17, 2018 1.405 1.405 1.390 1.390 1,230 +0.03(+2.58%)
Sep 12, 2018 1.355 1.355 1.355 0 +0.05(+4.23%)
Sep 10, 2018 1.300 1.300 1.300 0 -0.02(-1.52%)
Sep 06, 2018 1.320 1.320 1.320 0 +0.01(+0.76%)
Sep 05, 2018 1.310 1.310 1.310 1.310 8,700 -0.01(-0.80%)
Sep 04, 2018 1.321 1.321 1.321 1.321 100 +0.00(+0.04%)
Aug 24, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Aug 23, 2018 1.350 1.350 1.340 1.340 200 +0.01(+0.75%)
Aug 22, 2018 1.330 1.330 1.330 1.330 4,915 +0.01(+0.76%)
Aug 21, 2018 1.320 1.320 1.320 1.320 280 +0.02(+1.54%)
Aug 20, 2018 1.320 1.320 1.300 1.300 11,070 -0.09(-6.43%)
Aug 17, 2018 1.389 1.389 1.389 1.389 100 -0.03(-2.15%)
Aug 14, 2018 1.420 1.420 1.420 0 +0.00(+0.35%)
Aug 13, 2018 1.410 1.415 1.410 1.415 20,742 -0.04(-3.08%)
Aug 09, 2018 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 08, 2018 1.460 1.460 1.460 1.460 5,000 -0.02(-1.35%)
Aug 07, 2018 1.460 1.480 1.460 1.480 11,116 +0.06(+4.23%)
Aug 03, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 02, 2018 50 +0.00(+0.00%)
Aug 01, 2018 20 +0.00(+0.00%)
Jul 31, 2018 1.400 1.420 1.400 1.410 2,133 +0.05(+3.68%)
Jul 30, 2018 1.360 1.360 1.360 1.360 600 +0.00(+0.00%)
Jul 27, 2018 1.360 1.390 1.360 1.360 10,200 +0.01(+0.74%)
Jul 26, 2018 1.362 1.362 1.350 1.350 6,500 +0.03(+2.09%)
Jul 25, 2018 1.322 1.322 1.320 1.322 3,500 +0.02(+1.72%)
Jul 24, 2018 1.300 1.310 1.300 1.300 4,500 -0.02(-1.52%)
Jul 20, 2018 1.320 1.320 1.320 0 -0.00(-0.09%)
Jul 17, 2018 1.321 1.321 1.321 35 -0.04(-2.85%)
Jul 12, 2018 1.360 1.360 1.360 0 -0.05(-3.55%)
Jul 11, 2018 1.410 1.410 1.410 1.410 5,000 +0.00(+0.00%)
Jul 10, 2018 1.450 1.450 1.410 1.410 2,638 -0.00(-0.17%)
Jul 09, 2018 1.410 1.430 1.410 1.412 18,700 +0.03(+2.35%)
Jul 06, 2018 1.390 1.390 1.380 1.380 5,500 +0.03(+2.22%)
Jul 05, 2018 1.354 1.390 1.350 1.350 369,400 +0.03(+2.27%)
Jul 03, 2018 1.320 1.320 1.320 0 +0.02(+1.54%)
Jun 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 28, 2018 1.300 1.246 1.246 1.300 3,600 +0.05(+4.33%)
Jun 27, 2018 1.230 1.246 1.230 1.246 1,500 +0.06(+5.33%)
Jun 26, 2018 1.190 1.190 1.183 1.183 2,300 -0.06(-4.60%)
Jun 25, 2018 1.240 1.240 1.240 1.240 1,100 -0.03(-2.36%)
Jun 21, 2018 1.270 1.270 1.270 0 -0.01(-0.78%)
Jun 20, 2018 1.280 1.280 1.280 1.280 2,990 +0.01(+0.79%)
Jun 19, 2018 1.260 1.270 1.250 1.270 13,000 +0.03(+2.42%)
Jun 18, 2018 1.240 1.255 1.240 1.240 9,000 -0.05(-3.88%)
Jun 14, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
Jun 12, 2018 1.250 1.250 1.250 0 +0.02(+1.30%)
Jun 08, 2018 1.234 1.234 1.234 0 -0.06(-4.34%)
Jun 07, 2018 1.270 1.290 1.270 1.290 11,000 +0.05(+3.70%)
Jun 06, 2018 1.244 1.244 1.244 1.244 400 +0.02(+1.97%)
Jun 04, 2018 1.220 1.220 1.220 0 +0.01(+0.83%)
Jun 01, 2018 1.190 1.240 1.190 1.210 5,200 -0.01(-0.82%)
May 30, 2018 1.220 1.220 1.220 0 -0.09(-6.87%)
May 24, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
May 23, 2018 1.320 1.320 1.320 1.320 764 -0.03(-2.58%)
May 22, 2018 1.370 1.370 1.350 1.355 50,839 +0.01(+1.12%)
May 21, 2018 1.340 1.340 1.340 1.340 12,200 +0.02(+1.52%)
May 18, 2018 1.315 1.320 1.315 1.320 3,000 +0.02(+1.85%)
May 15, 2018 1.296 1.296 1.296 0 +0.02(+1.25%)
May 10, 2018 1.280 1.280 1.280 0 +0.03(+2.40%)
May 09, 2018 1.250 1.252 1.250 1.250 8,400 +0.00(+0.00%)
May 07, 2018 1.250 1.250 1.250 0 +0.03(+2.45%)
May 04, 2018 1.220 1.220 1.220 1.220 3,500 +0.01(+0.83%)
May 03, 2018 1.220 1.230 1.210 1.210 17,100 +0.01(+0.83%)
May 02, 2018 1.192 1.200 1.190 1.200 5,720 +0.02(+1.69%)
Apr 27, 2018 1.180 1.180 1.180 95 +0.04(+3.51%)
Apr 26, 2018 1.160 1.160 1.140 1.140 14,100 -0.02(-1.72%)
Apr 20, 2018 1.160 1.160 1.160 1 +0.00(+0.17%)
Apr 19, 2018 1.150 1.160 1.150 1.158 12,020 +0.03(+2.48%)
Apr 18, 2018 1.130 1.130 1.130 1.130 3,500 +0.02(+1.80%)
Apr 16, 2018 1.110 1.110 1.110 0 +0.02(+1.83%)
Apr 13, 2018 1.080 1.090 1.080 1.090 5,245 +0.03(+2.83%)
Apr 12, 2018 1.060 1.060 1.060 1.060 3,000 +0.02(+1.69%)
Apr 11, 2018 1.042 1.042 1.042 1.042 1,000 -0.01(-0.72%)
Apr 10, 2018 1.010 1.050 1.010 1.050 23,600 +0.05(+5.00%)
Apr 09, 2018 1.000 1.000 1.000 1.000 5,000 +0.02(+2.04%)
Apr 06, 2018 0.9954 1.010 0.9800 0.9800 4,100 +0.03(+3.15%)
Apr 04, 2018 0.9501 0.9501 0.9501 0 +0.02(+1.90%)
Apr 03, 2018 0.9327 0.9394 0.9324 0.9324 5,400 +0.01(+1.32%)
Apr 02, 2018 0.9200 0.9203 0.9200 0.9203 2,000 -0.06(-6.10%)
Mar 21, 2018 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Mar 19, 2018 0.9300 0.9300 0.9300 0 -0.08(-7.92%)
Mar 14, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 12, 2018 1.010 1.010 1.010 0 +0.05(+5.21%)
Mar 09, 2018 0.9600 0.9600 0.9600 0.9600 500 -0.07(-6.80%)
Mar 06, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Mar 05, 2018 0.9925 1.000 0.9925 1.000 9,600 +0.02(+2.04%)
Mar 02, 2018 0.9800 0.9800 0.9800 0.9800 300 -0.02(-2.00%)
Mar 01, 2018 1.000 1.000 1.000 1.000 12,500 -0.06(-5.66%)
Feb 27, 2018 1.060 1.060 1.060 0 -0.02(-1.85%)
Feb 26, 2018 1.060 1.080 1.060 1.080 2,200 +0.04(+3.85%)
Feb 23, 2018 1.043 1.043 1.040 1.040 3,000 +0.00(+0.00%)
Feb 22, 2018 1.050 1.060 1.040 1.040 9,000 -0.01(-0.98%)
Feb 20, 2018 1.050 1.050 1.050 0 +0.02(+2.17%)
Feb 15, 2018 1.028 1.028 1.028 0 +0.08(+8.21%)
Feb 14, 2018 0.9499 0.9637 0.9346 0.9500 15,500 +0.04(+4.40%)
Feb 12, 2018 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Feb 09, 2018 0.9300 0.9300 0.9300 0.9300 6,000 -0.04(-4.12%)
Feb 08, 2018 0.9812 0.9825 0.9700 0.9700 4,150 -0.03(-3.00%)
Feb 07, 2018 1.025 1.025 1.000 1.000 6,150 +0.01(+1.32%)
Feb 06, 2018 0.9642 0.9870 0.9642 0.9870 46,680 -0.05(-4.95%)
Feb 05, 2018 1.076 1.076 1.020 1.038 21,500 -0.04(-3.85%)
Feb 02, 2018 1.080 1.090 1.080 1.080 19,514 -0.00(-0.18%)
Feb 01, 2018 1.090 1.090 1.080 1.082 52,000 +0.04(+3.54%)
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.