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 30, 2020 0.7850 0.8900 0.7850 0.8900 1,100 -0.01(-1.11%)
Oct 28, 2020 0.9000 0.9000 0.9000 0 -0.02(-1.64%)
Oct 27, 2020 0.9150 0.9150 0.9150 0.9150 100 -0.03(-3.68%)
Oct 23, 2020 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Oct 22, 2020 0.9600 0.9600 0.9600 25 +0.00(+0.00%)
Oct 21, 2020 0.9050 0.9600 0.9050 0.9600 500 +0.02(+1.59%)
Oct 20, 2020 0.9450 0.9450 0.9450 0.9450 400 -0.02(-1.56%)
Oct 19, 2020 0.9600 0.9600 0.9600 0.9600 400 -0.02(-2.04%)
Oct 16, 2020 0.9800 0.9800 0.9800 0.9800 1,400 +0.01(+1.03%)
Oct 13, 2020 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Oct 12, 2020 0.9800 0.9800 0.9800 0.9800 2,000 -0.04(-4.39%)
Oct 09, 2020 1.025 1.025 1.025 1.025 3,100 +0.02(+2.50%)
Oct 08, 2020 1.000 1.000 1.000 1.000 115 +0.08(+9.29%)
Oct 06, 2020 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Oct 05, 2020 0.9150 0.9150 0.9150 0.9150 400 +0.05(+5.17%)
Oct 02, 2020 0.8700 0.8700 0.8700 0.8700 300 -0.06(-5.95%)
Oct 01, 2020 0.9250 0.9250 0.9250 10 +0.00(+0.00%)
Sep 30, 2020 0.9250 0.9250 0.9250 0.9250 100 -0.06(-6.33%)
Sep 29, 2020 0.9875 0.9875 0.9875 0.9875 475 +0.03(+2.86%)
Sep 28, 2020 0.9600 0.9600 0.9600 20 +0.00(+0.00%)
Sep 24, 2020 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Sep 23, 2020 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 22, 2020 0.9800 0.9800 0.9800 30 +0.00(+0.00%)
Sep 21, 2020 0.9800 0.9800 0.9800 0.9800 100 -0.06(-5.77%)
Sep 18, 2020 1.040 1.040 1.040 1.040 100 +0.06(+6.12%)
Sep 17, 2020 0.9800 0.9800 0.9800 0.9800 2,557 -0.05(-4.85%)
Sep 16, 2020 1.030 1.030 1.030 20 +0.00(+0.00%)
Sep 15, 2020 1.030 1.030 1.030 1.030 2,520 +0.00(+0.00%)
Sep 14, 2020 1.030 1.030 1.030 30 +0.00(+0.00%)
Sep 10, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 08, 2020 1.030 1.030 1.030 0 -0.06(-5.50%)
Sep 04, 2020 1.090 1.090 1.090 20 +0.00(+0.00%)
Sep 02, 2020 1.090 1.090 1.090 0 -0.02(-1.80%)
Sep 01, 2020 1.110 1.110 1.110 51 +0.00(+0.00%)
Aug 31, 2020 1.110 1.110 1.110 75 +0.00(+0.00%)
Aug 28, 2020 1.110 1.110 1.110 1.110 100 +0.02(+1.83%)
Aug 26, 2020 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 25, 2020 1.100 1.100 1.100 1.100 5,200 +0.02(+1.85%)
Aug 24, 2020 1.080 1.080 1.080 1.080 1,003 -0.01(-0.92%)
Aug 21, 2020 1.090 1.090 1.090 1.090 1,200 -0.06(-5.22%)
Aug 20, 2020 1.150 1.150 1.150 50 +0.00(+0.00%)
Aug 19, 2020 1.125 1.150 1.070 1.150 1,830 +0.13(+12.75%)
Aug 18, 2020 1.020 1.020 1.020 90 +0.00(+0.00%)
Aug 17, 2020 1.020 1.020 1.020 30 +0.00(+0.00%)
Aug 11, 2020 1.020 1.020 1.020 0 -0.02(-1.92%)
Aug 10, 2020 1.050 1.050 1.040 1.040 600 -0.02(-1.89%)
Aug 07, 2020 1.060 1.060 1.060 1.060 400 +0.01(+0.47%)
Aug 05, 2020 1.055 1.055 1.055 0 +0.04(+4.46%)
Aug 04, 2020 1.010 1.010 1.010 1.010 478 +0.02(+2.02%)
Aug 03, 2020 0.9900 0.9900 0.9900 0.9900 240 -0.02(-1.98%)
Jul 31, 2020 1.010 1.010 1.010 1.010 600 +0.00(+0.40%)
Jul 30, 2020 1.030 1.030 1.006 1.006 1,023 -0.03(-3.27%)
Jul 29, 2020 1.040 1.040 1.040 1.040 924 -0.04(-3.70%)
Jul 28, 2020 1.055 1.080 1.050 1.080 5,225 +0.02(+1.89%)
Jul 24, 2020 1.060 1.060 1.060 0 -0.01(-0.93%)
Jul 23, 2020 1.080 1.080 1.064 1.070 36,100 -0.03(-3.17%)
Jul 22, 2020 1.115 1.115 1.105 1.105 3,979 +0.06(+6.25%)
Jul 20, 2020 1.040 1.040 1.040 0 +0.00(+0.29%)
Jul 17, 2020 1.037 1.037 1.037 1.037 4,000 +0.01(+0.68%)
Jul 16, 2020 1.030 1.030 1.030 65 +0.00(+0.00%)
Jul 15, 2020 1.030 1.030 1.030 1.030 2,000 +0.02(+1.98%)
Jul 14, 2020 1.010 1.010 1.010 1.010 502 -0.01(-1.46%)
Jul 13, 2020 0.9678 1.025 0.9678 1.025 1,150 -0.02(-1.44%)
Jul 10, 2020 1.040 1.040 1.040 1.040 100 +0.00(+0.00%)
Jul 08, 2020 1.040 1.040 1.040 0 +0.01(+0.48%)
Jul 07, 2020 1.035 1.035 1.035 1.035 115 +0.02(+2.43%)
Jul 06, 2020 1.000 1.010 1.000 1.010 359 -0.03(-2.85%)
Jul 02, 2020 1.038 1.040 1.038 1.040 1,300 -0.01(-1.42%)
Jul 01, 2020 1.055 1.055 1.055 1.055 311 +0.04(+4.46%)
Jun 30, 2020 1.000 1.010 1.000 1.010 348 +0.02(+2.02%)
Jun 26, 2020 0.9900 0.9900 0.9900 0 -0.03(-3.41%)
Jun 25, 2020 0.9700 1.025 0.9700 1.025 270 -0.10(-8.48%)
Jun 24, 2020 1.120 1.120 1.120 94 +0.00(+0.00%)
Jun 23, 2020 1.120 1.120 1.120 8 +0.00(+0.00%)
Jun 22, 2020 1.120 1.120 1.120 1.120 2,000 -0.01(-0.88%)
Jun 19, 2020 1.130 1.130 1.130 1.130 600 +0.01(+0.89%)
Jun 18, 2020 1.120 1.120 1.120 1.120 20,025 +0.00(+0.00%)
Jun 17, 2020 1.120 1.150 1.120 1.120 1,111 +0.00(+0.00%)
Jun 16, 2020 1.120 1.120 1.120 1.120 100 +0.11(+10.89%)
Jun 15, 2020 1.000 1.025 1.000 1.010 2,601 -0.04(-4.27%)
Jun 12, 2020 1.010 1.055 1.010 1.055 4,900 -0.21(-16.27%)
Jun 11, 2020 1.260 1.260 1.260 30 +0.00(+0.00%)
Jun 10, 2020 1.260 1.260 1.260 30 +0.00(+0.00%)
Jun 09, 2020 1.280 1.280 1.250 1.260 886 +0.01(+0.80%)
Jun 08, 2020 1.250 1.260 1.155 1.250 1,347 -0.04(-3.10%)
Jun 05, 2020 1.200 1.290 1.180 1.290 25,600 +0.13(+11.21%)
Jun 04, 2020 1.220 1.220 1.160 1.160 3,699 +0.00(+0.00%)
Jun 03, 2020 1.160 1.160 1.160 1.160 174 +0.01(+0.87%)
Jun 02, 2020 1.150 1.150 1.150 1.150 172 +0.03(+2.53%)
Jun 01, 2020 1.190 1.190 1.100 1.122 7,418 +0.09(+8.89%)
May 29, 2020 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
May 28, 2020 1.120 1.120 1.030 1.030 2,136 -0.07(-6.36%)
May 27, 2020 1.100 1.100 1.100 1.100 731 +0.01(+0.92%)
May 26, 2020 1.040 1.100 1.040 1.090 13,737 +0.09(+9.00%)
May 22, 2020 1.054 1.090 1.000 1.000 800 -0.10(-9.09%)
May 21, 2020 1.010 1.110 1.010 1.100 3,291 +0.11(+11.11%)
May 20, 2020 1.050 1.050 0.9900 0.9900 11,505 -0.06(-5.71%)
May 19, 2020 1.000 1.050 1.000 1.050 1,551 +0.07(+7.14%)
May 18, 2020 0.9700 0.9800 0.9700 0.9800 2,221 +0.07(+7.69%)
May 15, 2020 0.9550 0.9550 0.8800 0.9100 1,700 +0.04(+5.18%)
May 14, 2020 0.9400 0.9400 0.8400 0.8652 1,926 -0.07(-7.29%)
May 13, 2020 0.9475 0.9475 0.9332 0.9332 1,648 -0.05(-4.78%)
May 12, 2020 0.9400 0.9800 0.9400 0.9800 1,988 +0.01(+1.03%)
May 11, 2020 0.9650 0.9700 0.9650 0.9700 1,155 -0.04(-3.96%)
May 08, 2020 1.040 1.040 0.9725 1.010 3,400 +0.02(+2.02%)
May 07, 2020 1.010 1.020 0.9861 0.9900 2,616 +0.08(+8.79%)
May 06, 2020 0.9750 0.9750 0.9100 0.9100 747 -0.04(-4.21%)
May 05, 2020 0.9800 0.9800 0.9500 0.9500 1,825 +0.02(+2.70%)
May 04, 2020 0.8950 0.9300 0.8925 0.9250 2,128 -0.01(-0.54%)
May 01, 2020 0.9900 0.9900 0.9300 0.9300 1,700 -0.05(-5.58%)
Apr 30, 2020 0.9350 1.020 0.9350 0.9850 4,556 +0.08(+9.44%)
Apr 29, 2020 0.8600 0.9500 0.8600 0.9000 12,985 +0.04(+4.65%)
Apr 28, 2020 0.8982 0.8982 0.8575 0.8600 2,950 +0.01(+0.58%)
Apr 27, 2020 0.8650 0.9150 0.8250 0.8550 29,607 -0.06(-6.04%)
Apr 24, 2020 0.9100 0.9100 0.8700 0.9100 8,200 +0.04(+4.60%)
Apr 23, 2020 0.8300 0.8700 0.8300 0.8700 1,206 +0.07(+9.43%)
Apr 22, 2020 0.8300 0.8300 0.7925 0.7950 11,618 -0.01(-0.63%)
Apr 21, 2020 0.8650 0.8650 0.8000 0.8000 10,094 -0.04(-4.76%)
Apr 20, 2020 0.8750 0.8800 0.8200 0.8400 9,986 -0.03(-3.45%)
Apr 17, 2020 0.8600 0.9100 0.8600 0.8700 8,100 +0.02(+2.35%)
Apr 16, 2020 0.8500 0.8500 0.8500 0.8500 330 +0.00(+0.00%)
Apr 15, 2020 0.8900 0.9200 0.8500 0.8500 4,518 -0.07(-7.61%)
Apr 14, 2020 0.9400 0.9400 0.9200 0.9200 1,832 -0.02(-2.65%)
Apr 13, 2020 0.9425 0.9450 0.9425 0.9450 488 -0.01(-0.79%)
Apr 09, 2020 0.9080 0.9800 0.9080 0.9525 10,700 +0.10(+11.76%)
Apr 08, 2020 0.9250 0.9250 0.8523 0.8523 3,891 -0.01(-0.90%)
Apr 07, 2020 0.9500 0.9500 0.8600 0.8600 8,410 -0.03(-2.82%)
Apr 06, 2020 0.8520 0.9200 0.8520 0.8850 22,397 +0.09(+12.03%)
Apr 03, 2020 0.8150 0.8150 0.7900 0.7900 700 -0.00(-0.62%)
Apr 02, 2020 0.7949 0.7949 0.7949 0.7949 978 +0.04(+5.99%)
Apr 01, 2020 0.8600 0.8600 0.7500 0.7500 9,137 +0.03(+3.62%)
Mar 31, 2020 0.7220 0.7500 0.7125 0.7238 11,430 +0.02(+3.40%)
Mar 30, 2020 0.7650 0.7650 0.6996 0.7000 3,042 +0.07(+11.46%)
Mar 27, 2020 0.6800 0.6800 0.6000 0.6280 3,400 -0.04(-6.27%)
Mar 26, 2020 0.6427 0.6930 0.6427 0.6700 2,085 +0.15(+27.67%)
Mar 25, 2020 0.5248 0.5248 0.5248 31 +0.00(+0.00%)
Mar 24, 2020 0.6000 0.6000 0.5248 0.5248 4,463 -0.08(-12.53%)
Mar 23, 2020 0.6120 0.6120 0.6000 0.6000 2,480 -0.09(-13.04%)
Mar 20, 2020 0.6830 0.6900 0.6830 0.6900 1,100 +0.07(+11.29%)
Mar 19, 2020 0.6100 0.6210 0.6100 0.6200 5,905 +0.03(+4.55%)
Mar 18, 2020 0.5930 0.5930 0.5930 0.5930 201 -0.08(-11.49%)
Mar 17, 2020 0.6700 0.6700 0.6700 15 +0.00(+0.00%)
Mar 16, 2020 0.7489 0.7489 0.6650 0.6700 25,754 -0.11(-14.38%)
Mar 12, 2020 0.7825 0.7825 0.7825 0 -0.12(-13.49%)
Mar 10, 2020 0.9045 0.9045 0.9045 0 +0.07(+8.65%)
Mar 09, 2020 0.9100 0.9200 0.8325 0.8325 7,172 -0.35(-29.45%)
Mar 04, 2020 1.180 1.180 1.180 0 -0.04(-3.28%)
Mar 02, 2020 1.220 1.220 1.220 0 +0.00(+0.41%)
Feb 27, 2020 1.215 1.215 1.215 0 -0.04(-3.19%)
Feb 26, 2020 1.220 1.255 1.220 1.255 5,500 -0.15(-10.36%)
Feb 21, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 20, 2020 1.435 1.435 1.400 1.400 3,740 -0.01(-0.71%)
Feb 18, 2020 1.410 1.410 1.410 0 -0.02(-1.40%)
Feb 14, 2020 1.430 1.460 1.430 1.430 12,600 -0.03(-2.05%)
Feb 12, 2020 1.460 1.460 1.460 0 +0.04(+2.67%)
Feb 11, 2020 1.570 1.570 1.422 1.422 16,000 -0.22(-13.19%)
Feb 06, 2020 1.638 1.638 1.638 0 -0.01(-0.73%)
Feb 05, 2020 1.650 1.650 1.650 1.650 4,750 -0.09(-5.17%)
Feb 03, 2020 1.740 1.740 1.740 0 +0.00(+0.00%)
Jan 31, 2020 1.740 1.740 1.740 1.740 800 +0.04(+2.35%)
Jan 29, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 27, 2020 1.700 1.700 1.700 0 -0.18(-9.57%)
Jan 21, 2020 1.880 1.880 1.880 0 -0.01(-0.40%)
Jan 16, 2020 1.887 1.887 1.887 0 -0.04(-1.95%)
Jan 15, 2020 1.890 1.925 1.890 1.925 9,307 +0.07(+4.05%)
Jan 14, 2020 1.820 1.850 1.820 1.850 1,750 +0.05(+2.78%)
Jan 13, 2020 1.800 1.800 1.800 1.800 500 -0.03(-1.64%)
Jan 10, 2020 1.818 1.830 1.818 1.830 1,500 +0.01(+0.55%)
Jan 06, 2020 1.820 1.820 1.820 0 -0.03(-1.62%)
Jan 03, 2020 1.850 1.850 1.850 1.850 500 +0.07(+3.93%)
Dec 27, 2019 1.780 1.780 1.780 0 -0.06(-3.26%)
Dec 16, 2019 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 13, 2019 1.800 1.800 1.800 1.800 1,000 +0.02(+0.84%)
Dec 11, 2019 1.785 1.785 1.785 0 +0.02(+1.42%)
Dec 10, 2019 1.740 1.800 1.740 1.760 25,700 +0.00(+0.00%)
Dec 09, 2019 1.750 1.760 1.740 1.760 10,373 +0.05(+3.23%)
Dec 06, 2019 1.660 1.705 1.660 1.705 7,600 +0.10(+6.56%)
Dec 05, 2019 1.625 1.625 1.600 1.600 2,450 -0.03(-1.84%)
Dec 02, 2019 1.630 1.630 1.630 0 +0.02(+1.14%)
Nov 29, 2019 1.590 1.590 1.612 8,228 +0.02(+1.36%)
Nov 25, 2019 1.590 1.590 1.590 0 +0.00(+0.00%)
Nov 20, 2019 1.590 1.590 1.590 0 -0.03(-1.85%)
Nov 19, 2019 1.620 1.620 1.620 1.620 1,000 +0.02(+1.25%)
Nov 13, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Nov 08, 2019 1.650 1.650 1.650 0 -0.01(-0.60%)
Nov 06, 2019 1.660 1.660 1.660 0 +0.03(+1.84%)
Nov 04, 2019 1.630 1.630 1.630 0 +0.03(+1.87%)
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.