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, 2017 0.7365 0.7550 0.7365 0.7365 16,654 -0.03(-3.76%)
Oct 30, 2017 0.7803 0.7803 0.7653 0.7653 4,800 +0.00(+0.04%)
Oct 27, 2017 0.7450 0.7650 0.7450 0.7650 24,500 +0.05(+6.25%)
Oct 26, 2017 0.7085 0.7200 0.7085 0.7200 11,000 +0.02(+3.23%)
Oct 24, 2017 0.6975 0.6975 0.6975 0 -0.01(-1.59%)
Oct 19, 2017 0.7088 0.7088 0.7088 0 +0.00(+0.05%)
Oct 18, 2017 0.7125 0.7125 0.7050 0.7085 17,608 +0.03(+4.06%)
Oct 16, 2017 0.6808 0.6808 0.6808 0 +0.05(+8.49%)
Oct 13, 2017 0.6275 0.6275 0.6275 0.6275 570 -0.00(-0.40%)
Oct 12, 2017 0.6300 0.6300 0.6300 0.6300 3,071 -0.01(-0.79%)
Oct 11, 2017 0.6361 0.6375 0.6350 0.6350 14,700 -0.01(-1.55%)
Oct 09, 2017 0.6450 0.6450 0.6450 0 +0.01(+0.78%)
Oct 06, 2017 0.6596 0.6596 0.6400 0.6400 82,871 -0.01(-1.87%)
Oct 05, 2017 0.6522 0.6522 0.6522 0.6522 8,001 -0.00(-0.43%)
Oct 04, 2017 0.6575 0.6617 0.6550 0.6550 95,950 -0.01(-0.76%)
Oct 03, 2017 0.6300 0.6716 0.6300 0.6600 72,200 -0.04(-5.71%)
Oct 02, 2017 0.7350 0.7350 0.6900 0.7000 77,071 +0.08(+12.90%)
Sep 29, 2017 0.5800 0.6200 0.5800 0.6200 51,877 +0.04(+6.90%)
Sep 28, 2017 0.6310 0.6310 0.5800 0.5800 148,700 -0.07(-10.08%)
Sep 27, 2017 0.6544 0.6544 0.6400 0.6450 101,770 +0.02(+2.38%)
Sep 26, 2017 0.6269 0.6300 0.6269 0.6300 16,500 +0.03(+4.18%)
Sep 25, 2017 0.6047 0.6118 0.6047 0.6047 27,587 +0.01(+1.14%)
Sep 22, 2017 0.6057 0.6057 0.5979 0.5979 10,000 +0.02(+3.00%)
Sep 20, 2017 0.5805 0.5805 0.5805 0 +0.00(+0.09%)
Sep 18, 2017 0.5800 0.5800 0.5800 0 +0.01(+2.40%)
Sep 15, 2017 0.5664 0.5724 0.5664 0.5664 28,450 +0.00(+0.39%)
Sep 14, 2017 0.5600 0.5653 0.5600 0.5642 26,500 +0.03(+5.77%)
Sep 11, 2017 0.5334 0.5334 0.5334 0 -0.01(-1.76%)
Sep 05, 2017 0.5430 0.5430 0.5430 0 +0.02(+3.28%)
Aug 31, 2017 0.5257 0.5257 0.5257 0 -0.00(-0.81%)
Aug 30, 2017 0.5300 0.5300 0.5300 0.5300 4,800 -0.03(-4.65%)
Aug 25, 2017 0.5559 0.5559 0.5559 0 +0.01(+1.60%)
Aug 24, 2017 0.5471 0.5471 0.5471 0.5471 2,500 -0.02(-3.16%)
Aug 23, 2017 0.5650 0.5723 0.5650 0.5650 20,200 +0.07(+14.71%)
Aug 15, 2017 0.4925 0.4925 0.4925 0 -0.00(-0.92%)
Aug 14, 2017 0.4971 0.5036 0.4971 0.4971 36,000 +0.00(+0.42%)
Aug 11, 2017 0.5125 0.5125 0.4950 0.4950 125,265 -0.02(-2.94%)
Aug 10, 2017 0.5100 0.5100 0.5100 0.5100 4,000 -0.01(-1.07%)
Aug 09, 2017 0.5222 0.5222 0.5155 0.5155 65,400 +0.00(+0.62%)
Aug 08, 2017 0.5123 0.5123 0.5123 0.5123 256 -0.02(-3.70%)
Aug 07, 2017 0.5332 0.5332 0.5320 0.5320 1,402 -0.00(-0.73%)
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.