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 (%)
Feb 27, 2017 0.5247 0.5247 0.5247 0 -0.00(-0.05%)
Feb 24, 2017 0.5249 0.5249 0.5249 0.5249 304 -0.01(-1.09%)
Feb 23, 2017 0.5320 0.5320 0.5307 0.5307 1,825 -0.01(-2.64%)
Feb 22, 2017 0.5451 0.5451 0.5451 0.5451 6,000 +0.02(+2.85%)
Feb 21, 2017 0.5421 0.5421 0.5300 0.5300 5,000 -0.03(-5.74%)
Feb 16, 2017 0.5623 0.5623 0.5623 0 +0.01(+2.23%)
Feb 15, 2017 0.5556 0.5556 0.5500 0.5500 5,000 -0.02(-3.51%)
Feb 14, 2017 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.60%)
Feb 10, 2017 0.5502 0.5502 0.5502 0 +0.01(+1.33%)
Feb 09, 2017 0.5430 0.5430 0.5430 0.5430 260 -0.02(-3.46%)
Feb 08, 2017 0.5625 0.5625 0.5625 0.5625 300 -0.01(-1.85%)
Feb 07, 2017 0.5753 0.5753 0.5700 0.5731 16,612 -0.01(-1.62%)
Feb 06, 2017 0.5825 0.5825 0.5825 0.5825 1,500 +0.00(+0.43%)
Feb 02, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 01, 2017 0.5700 0.5800 0.5700 0.5800 4,350 +0.01(+0.90%)
Jan 30, 2017 0.5748 0.5748 0.5748 0 +0.00(+0.01%)
Jan 25, 2017 0.5748 0.5748 0.5748 0 +0.00(+0.63%)
Jan 23, 2017 0.5712 0.5712 0.5712 0 +0.01(+1.09%)
Jan 19, 2017 0.5650 0.5650 0.5650 65 -0.02(-3.70%)
Jan 18, 2017 0.5708 0.5867 0.5708 0.5867 22,000 +0.02(+3.85%)
Jan 17, 2017 0.5687 0.5710 0.5650 0.5650 27,645 -0.04(-5.83%)
Jan 13, 2017 0.6000 0.6000 0.6000 0 -0.01(-2.30%)
Jan 12, 2017 0.6141 0.6141 0.6141 0.6141 12,000 -0.00(-0.66%)
Jan 11, 2017 0.6147 0.6182 0.6147 0.6182 1,500 -0.02(-3.41%)
Jan 10, 2017 0.6400 0.6400 0.6400 0.6400 900 +0.01(+1.59%)
Jan 09, 2017 0.6313 0.6450 0.6284 0.6300 126,904 +0.00(+0.72%)
Jan 06, 2017 0.6255 0.6255 0.6255 0.6255 10,000 +0.00(+0.08%)
Jan 05, 2017 0.6229 0.6300 0.6229 0.6250 7,000 -0.02(-2.34%)
Jan 03, 2017 0.6400 0.6400 0.6400 0 +0.03(+4.54%)
Dec 30, 2016 0.6122 0.6122 0.6122 0 +0.01(+1.62%)
Dec 29, 2016 0.6023 0.6025 0.6023 0.6025 3,000 +0.00(+0.41%)
Dec 28, 2016 0.6000 0.6000 0.6000 0.6000 14,000 +0.01(+2.07%)
Dec 27, 2016 0.5879 0.5879 0.5879 0.5879 200 +0.04(+6.88%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 -0.04(-7.02%)
Dec 22, 2016 0.5915 0.5915 0.5915 0.5915 1,000 -0.01(-1.42%)
Dec 20, 2016 0.6000 0.6000 0.6000 0 +0.01(+2.22%)
Dec 16, 2016 0.5870 0.5870 0.5870 0 -0.02(-3.77%)
Dec 15, 2016 0.6192 0.6192 0.6100 0.6100 13,500 -0.04(-5.67%)
Dec 14, 2016 0.6577 0.6577 0.6467 0.6467 5,362 -0.03(-4.90%)
Dec 13, 2016 0.6920 0.6989 0.6800 0.6800 6,400 +0.00(+0.00%)
Dec 12, 2016 0.6893 0.6893 0.6800 0.6800 65,875 +0.02(+3.03%)
Dec 09, 2016 0.6643 0.6674 0.6600 0.6600 43,200 +0.01(+2.06%)
Dec 08, 2016 0.6500 0.6500 0.6467 0.6467 900 -0.00(-0.58%)
Dec 07, 2016 0.6603 0.6603 0.6505 0.6505 18,500 +0.00(+0.02%)
Dec 06, 2016 0.6700 0.6700 0.6504 0.6504 74,500 +0.00(+0.06%)
Dec 05, 2016 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Dec 02, 2016 0.6550 0.6561 0.6500 0.6500 81,700 -0.01(-1.69%)
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.