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, 2014 1.050 1.050 1.040 1.050 43,300 +0.01(+0.96%)
Oct 30, 2014 1.060 1.060 1.040 1.040 11,250 -0.03(-2.80%)
Oct 29, 2014 1.090 1.090 1.070 1.070 26,600 -0.02(-1.83%)
Oct 28, 2014 1.090 1.090 1.090 1.090 22,545 -0.07(-6.03%)
Oct 27, 2014 1.150 1.160 1.142 1.160 11,373 +0.02(+1.57%)
Oct 24, 2014 1.120 1.142 1.120 1.142 18,604 -0.01(-0.70%)
Oct 23, 2014 1.142 1.150 1.130 1.150 12,600 +0.02(+1.77%)
Oct 22, 2014 1.140 1.143 1.130 1.130 7,090 +0.01(+0.61%)
Oct 21, 2014 1.123 1.123 1.110 1.123 58,250 +0.00(+0.29%)
Oct 20, 2014 1.090 1.120 1.090 1.120 47,294 -0.02(-1.41%)
Oct 17, 2014 1.135 1.136 1.124 1.136 25,571 +0.04(+4.03%)
Oct 16, 2014 1.060 1.103 1.060 1.092 49,369 +0.02(+2.06%)
Oct 15, 2014 1.100 1.100 1.050 1.070 96,160 -0.05(-4.46%)
Oct 14, 2014 1.140 1.160 1.120 1.120 41,575 -0.03(-2.61%)
Oct 13, 2014 1.140 1.150 1.140 1.150 32,200 +0.04(+3.42%)
Oct 10, 2014 1.160 1.160 1.090 1.112 66,525 -0.09(-7.49%)
Oct 09, 2014 1.200 1.217 1.200 1.202 42,396 -0.04(-3.06%)
Oct 08, 2014 1.220 1.250 1.220 1.240 64,920 +0.00(+0.00%)
Oct 07, 2014 1.240 1.250 1.232 1.240 60,464 +0.02(+1.64%)
Oct 06, 2014 1.170 1.220 1.170 1.220 408,045 +0.06(+5.17%)
Oct 03, 2014 1.180 1.183 1.160 1.160 1,177,537 -0.05(-4.13%)
Oct 02, 2014 1.210 1.210 1.180 1.210 1,122,544 -0.01(-0.98%)
Oct 01, 2014 1.250 1.250 1.220 1.222 61,631 -0.01(-0.65%)
Sep 30, 2014 1.220 1.246 1.220 1.230 36,042 +0.02(+1.65%)
Sep 29, 2014 1.200 1.212 1.200 1.210 82,333 -0.01(-0.82%)
Sep 26, 2014 1.220 1.230 1.220 1.220 201,942 -0.04(-2.91%)
Sep 25, 2014 1.274 1.290 1.250 1.257 249,907 -0.05(-3.63%)
Sep 24, 2014 1.290 1.304 1.290 1.304 25,230 +0.00(+0.31%)
Sep 23, 2014 1.290 1.303 1.290 1.300 83,798 -0.01(-0.76%)
Sep 22, 2014 1.330 1.330 1.310 1.310 73,411 -0.03(-2.24%)
Sep 19, 2014 1.330 1.350 1.330 1.340 116,290 +0.01(+0.60%)
Sep 18, 2014 1.330 1.340 1.320 1.332 80,419 +0.00(+0.16%)
Sep 17, 2014 1.320 1.330 1.320 1.330 39,090 -0.03(-1.98%)
Sep 16, 2014 1.330 1.360 1.330 1.357 45,157 +0.03(+2.01%)
Sep 15, 2014 1.330 1.335 1.330 1.330 35,530 -0.02(-1.63%)
Sep 12, 2014 1.360 1.360 1.350 1.352 72,587 -0.02(-1.31%)
Sep 11, 2014 1.370 1.394 1.370 1.370 136,908 -0.04(-3.11%)
Sep 10, 2014 1.440 1.440 1.420 1.414 164,025 -0.03(-2.08%)
Sep 09, 2014 1.450 1.460 1.436 1.444 67,776 -0.02(-1.10%)
Sep 08, 2014 1.480 1.480 1.460 1.460 178,353 -0.06(-3.95%)
Sep 05, 2014 1.540 1.540 1.510 1.520 87,569 -0.01(-0.78%)
Sep 04, 2014 1.540 1.560 1.530 1.532 42,001 -0.01(-0.65%)
Sep 03, 2014 1.552 1.560 1.530 1.542 29,952 -0.01(-0.52%)
Sep 02, 2014 1.530 1.550 1.530 1.550 59,231 +0.02(+1.31%)
Aug 29, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 28, 2014 1.540 1.550 1.530 1.530 32,890 +0.00(+0.13%)
Aug 27, 2014 1.525 1.547 1.520 1.528 30,662 -0.06(-3.60%)
Aug 26, 2014 1.585 1.500 1.585 139,923 +0.02(+1.60%)
Aug 25, 2014 1.560 1.570 1.550 1.560 55,743 +0.00(+0.00%)
Aug 22, 2014 1.570 1.600 1.550 1.560 79,981 -0.04(-2.50%)
Aug 21, 2014 1.584 1.613 1.584 1.600 21,208 +0.03(+1.91%)
Aug 20, 2014 1.572 1.586 1.570 1.570 35,804 -0.00(-0.13%)
Aug 19, 2014 1.573 1.575 1.570 1.572 22,598 -0.01(-0.63%)
Aug 18, 2014 1.550 1.590 1.550 1.582 33,800 +0.02(+1.02%)
Aug 15, 2014 1.530 1.600 1.530 1.566 22,032 -0.01(-0.89%)
Aug 14, 2014 1.540 1.580 1.530 1.580 22,504 +0.04(+2.60%)
Aug 13, 2014 1.510 1.546 1.510 1.540 48,662 +0.01(+0.87%)
Aug 12, 2014 1.510 1.520 1.510 1.527 17,550 +0.02(+1.11%)
Aug 11, 2014 1.500 1.540 1.500 1.510 51,525 +0.00(+0.00%)
Aug 08, 2014 1.510 1.990 1.500 1.510 116,926 -0.01(-0.66%)
Aug 07, 2014 1.560 1.560 1.520 1.520 117,292 -0.06(-3.79%)
Aug 06, 2014 1.570 1.580 1.560 1.580 85,959 +0.03(+2.07%)
Aug 05, 2014 1.543 1.570 1.540 1.548 31,450 -0.00(-0.13%)
Aug 04, 2014 1.590 1.590 1.550 1.550 203,339 -0.06(-3.61%)
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.