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 (%)
Nov 30, 2016 0.6200 0.6200 0.6000 0.6000 12,600 -0.02(-3.24%)
Nov 29, 2016 0.6300 0.6300 0.6200 0.6201 15,100 -0.02(-3.11%)
Nov 28, 2016 0.6300 0.6400 0.6300 0.6400 396,049 +0.01(+1.59%)
Nov 25, 2016 0.6300 0.6300 0.6300 0.6300 80,000 +0.01(+0.80%)
Nov 23, 2016 0.6250 0.6250 0.6250 0 +0.05(+7.76%)
Nov 22, 2016 0.5899 0.5899 0.5800 0.5800 2,000 -0.02(-2.78%)
Nov 21, 2016 0.5966 0.5966 0.5966 0.5966 100 -0.01(-2.20%)
Nov 17, 2016 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Nov 16, 2016 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Nov 14, 2016 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Nov 11, 2016 0.5600 0.5600 0.5600 0.5600 1,000 -0.02(-3.45%)
Nov 08, 2016 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Nov 07, 2016 0.5400 0.5600 0.5400 0.5600 20,800 +0.02(+4.36%)
Nov 04, 2016 0.5302 0.5366 0.5300 0.5366 8,400 +0.00(+0.86%)
Nov 03, 2016 0.5320 0.5320 0.5320 0.5320 1,000 +0.00(+0.00%)
Nov 02, 2016 0.5050 0.5320 0.5050 0.5320 2,500 -0.01(-2.39%)
Oct 27, 2016 0.5450 0.5450 0.5450 0 -0.05(-8.40%)
Oct 24, 2016 0.5950 0.5950 0.5950 0 -0.02(-2.46%)
Oct 21, 2016 0.5700 0.6100 0.5700 0.6100 12,966 +0.04(+6.80%)
Oct 20, 2016 0.5900 0.5933 0.5712 0.5712 39,000 +0.02(+3.85%)
Oct 19, 2016 0.5800 0.5800 0.5500 0.5500 24,000 +0.00(+0.00%)
Oct 18, 2016 0.5412 0.5500 0.5412 0.5500 5,000 -0.02(-3.51%)
Oct 17, 2016 0.5700 0.5700 0.5700 0.5700 40,000 -0.01(-0.87%)
Oct 14, 2016 0.5700 0.5800 0.5700 0.5750 74,100 +0.01(+2.68%)
Oct 13, 2016 0.5600 0.5600 0.5600 0.5600 300 +0.00(+0.00%)
Oct 12, 2016 0.5600 0.5600 0.5600 0.5600 111,700 +0.01(+1.82%)
Oct 11, 2016 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Oct 10, 2016 0.5350 0.5500 0.5350 0.5500 60,000 +0.02(+3.77%)
Oct 06, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.51%)
Oct 05, 2016 0.5200 0.5381 0.5200 0.5381 27,035 +0.02(+3.48%)
Oct 04, 2016 0.5200 0.5200 0.5200 0.5200 11,292 +0.00(+0.00%)
Oct 03, 2016 0.5000 0.5200 0.5000 0.5200 81,078 +0.02(+4.00%)
Sep 30, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 29, 2016 0.4750 0.5000 0.4750 0.5000 124,766 +0.06(+13.64%)
Sep 28, 2016 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 27, 2016 0.4350 0.4400 0.4350 0.4400 8,000 +0.01(+3.38%)
Sep 26, 2016 0.4250 0.4256 0.4250 0.4256 18,395 -0.00(-1.02%)
Sep 23, 2016 0.4300 0.4300 0.4300 0.4300 11,000 +0.02(+3.61%)
Sep 22, 2016 0.4150 0.4150 0.4150 0.4150 300 +0.02(+6.41%)
Sep 19, 2016 0.3900 0.3900 0.3900 0 -0.04(-10.34%)
Sep 16, 2016 0.4175 0.4350 0.4175 0.4350 6,317 +0.02(+4.19%)
Sep 09, 2016 0.4175 0.4175 0.4175 89 +0.01(+1.83%)
Sep 07, 2016 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Sep 02, 2016 0.4500 0.4500 0.4500 0 +0.05(+11.76%)
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.