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 )

1.010 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 10, 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 (%)
Dec 31, 2020 1.384 1.384 1.384 500 -0.04(-2.54%)
Dec 30, 2020 1.420 1.420 1.420 1.420 500 +0.08(+5.97%)
Dec 29, 2020 1.365 1.365 1.340 1.340 1,200 -0.07(-4.96%)
Dec 28, 2020 1.380 1.410 1.380 1.410 1,620 +0.03(+2.17%)
Dec 21, 2020 1.380 1.380 1.380 0 -0.03(-2.13%)
Dec 18, 2020 1.414 1.430 1.410 1.410 3,300 -0.08(-5.37%)
Dec 17, 2020 1.490 1.490 1.490 75 +0.00(+0.00%)
Dec 16, 2020 1.490 1.490 1.490 1.490 800 +0.07(+4.93%)
Dec 15, 2020 1.420 1.420 1.420 1.420 430 +0.02(+1.43%)
Dec 14, 2020 1.435 1.435 1.400 1.400 5,772 +0.05(+3.70%)
Dec 11, 2020 1.350 1.350 1.350 1.350 500 -0.06(-4.26%)
Dec 09, 2020 1.410 1.410 1.410 0 +0.01(+1.08%)
Dec 08, 2020 1.395 1.395 1.395 13 +0.00(+0.00%)
Dec 04, 2020 1.395 1.395 1.395 0 +0.04(+3.33%)
Dec 03, 2020 1.420 1.480 1.350 1.350 6,876 -0.00(-0.37%)
Dec 02, 2020 1.355 1.355 1.355 1.355 2,000 +0.04(+3.04%)
Dec 01, 2020 1.230 1.350 1.230 1.315 6,515 -0.05(-3.31%)
Nov 30, 2020 1.360 1.360 1.360 1.360 500 +0.03(+1.87%)
Nov 25, 2020 1.335 1.335 1.335 0 -0.07(-5.32%)
Nov 24, 2020 1.300 1.420 1.300 1.410 4,950 +0.14(+11.02%)
Nov 23, 2020 1.226 1.270 1.226 1.270 1,269 +0.02(+1.60%)
Nov 20, 2020 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 19, 2020 1.210 1.250 1.210 1.250 720 +0.04(+3.31%)
Nov 18, 2020 1.260 1.260 1.210 1.210 3,600 -0.01(-0.66%)
Nov 17, 2020 1.200 1.230 1.200 1.218 1,000 +0.04(+3.22%)
Nov 16, 2020 1.140 1.180 1.140 1.180 2,753 +0.06(+5.83%)
Nov 12, 2020 1.115 1.115 1.115 0 -0.02(-1.68%)
Nov 11, 2020 1.090 1.140 1.090 1.134 6,495 +0.13(+13.40%)
Nov 10, 2020 1.000 1.000 1.000 1.000 1,000 +0.01(+1.26%)
Nov 09, 2020 0.9876 0.9876 0.9876 0.9876 1,005 +0.08(+9.13%)
Nov 06, 2020 0.8450 0.9050 0.8450 0.9050 200 +0.02(+1.74%)
Nov 05, 2020 0.8895 0.8895 0.8895 0.8895 238 -0.02(-1.71%)
Nov 04, 2020 0.8700 0.9050 0.8700 0.9050 2,550 -0.01(-1.09%)
Nov 03, 2020 0.9150 0.9150 0.9150 0.9150 100 +0.07(+7.65%)
Nov 02, 2020 0.8500 0.8500 0.8500 0.8500 100 -0.04(-4.49%)
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%)
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.