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 26, 2021 1.220 1.220 1.220 1.220 100 -0.08(-6.15%)
Feb 25, 2021 1.300 1.300 1.300 1.300 157 -0.02(-1.89%)
Feb 24, 2021 1.325 1.325 1.325 1.325 2,042 +0.01(+0.76%)
Feb 23, 2021 1.294 1.315 1.294 1.315 1,300 +0.10(+8.41%)
Feb 22, 2021 1.213 1.213 1.213 1.213 175 -0.04(-2.96%)
Feb 19, 2021 1.230 1.255 1.230 1.250 1,400 -0.01(-0.79%)
Feb 18, 2021 1.190 1.280 1.190 1.260 6,929 -0.03(-2.33%)
Feb 17, 2021 1.330 1.330 1.290 1.290 1,528 +0.02(+1.57%)
Feb 16, 2021 1.350 1.350 1.270 1.270 1,457 -0.07(-5.22%)
Feb 12, 2021 1.330 1.340 1.330 1.340 2,200 +0.00(+0.00%)
Feb 11, 2021 1.340 1.340 1.340 1.340 1,000 -0.11(-7.36%)
Feb 10, 2021 1.470 1.470 1.440 1.446 575 +0.02(+1.51%)
Feb 09, 2021 1.400 1.480 1.400 1.425 2,750 +0.16(+12.20%)
Feb 08, 2021 1.270 1.270 1.270 20 +0.00(+0.00%)
Feb 04, 2021 1.270 1.270 1.270 0 +0.03(+2.42%)
Feb 03, 2021 1.240 1.240 1.240 40 +0.00(+0.00%)
Feb 02, 2021 1.240 1.240 1.240 1.240 2,050 -0.02(-1.84%)
Feb 01, 2021 1.263 1.263 1.263 4 +0.00(+0.00%)
Jan 29, 2021 1.265 1.265 1.263 1.263 300 -0.04(-2.83%)
Jan 28, 2021 1.300 1.300 1.300 1.300 676 -0.05(-3.70%)
Jan 27, 2021 1.350 1.400 1.350 1.350 780 -0.05(-3.57%)
Jan 26, 2021 1.380 1.400 1.380 1.400 1,120 +0.00(+0.00%)
Jan 25, 2021 1.400 1.400 1.400 1.400 14,940 -0.02(-1.41%)
Jan 22, 2021 1.470 1.470 1.420 1.420 2,300 -0.06(-4.05%)
Jan 21, 2021 1.500 1.500 1.480 1.480 501 -0.03(-1.99%)
Jan 20, 2021 1.430 1.510 1.430 1.510 330 +0.19(+14.39%)
Jan 19, 2021 1.320 1.320 1.320 1.320 950 -0.23(-14.84%)
Jan 15, 2021 1.550 1.550 1.550 60 +0.00(+0.00%)
Jan 14, 2021 1.550 1.550 1.550 6 +0.00(+0.00%)
Jan 13, 2021 1.470 1.550 1.470 1.550 4,650 +0.09(+6.16%)
Jan 12, 2021 1.460 1.460 1.460 1.460 100 +0.05(+3.55%)
Jan 11, 2021 1.410 1.410 1.410 1.410 200 -0.06(-4.08%)
Jan 08, 2021 1.570 1.570 1.470 1.470 600 +0.04(+2.80%)
Jan 07, 2021 1.550 1.550 1.410 1.430 5,267 -0.02(-1.38%)
Jan 06, 2021 1.450 1.450 1.450 1.450 159 +0.02(+1.75%)
Jan 05, 2021 1.360 1.440 1.360 1.425 9,900 +0.05(+3.26%)
Jan 04, 2021 1.380 1.380 1.380 1.380 130 -0.00(-0.29%)
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%)
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.