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 (%)
Apr 30, 2014 1.620 1.620 1.610 1.618 66,958 -0.01(-0.74%)
Apr 29, 2014 1.640 1.640 1.620 1.630 35,519 -0.01(-0.61%)
Apr 28, 2014 1.670 1.670 1.630 1.640 101,576 -0.05(-2.96%)
Apr 25, 2014 1.683 1.700 1.680 1.690 123,613 +0.01(+0.60%)
Apr 24, 2014 1.640 1.688 1.640 1.680 183,154 +0.05(+3.07%)
Apr 23, 2014 1.650 1.650 1.620 1.630 37,803 -0.01(-0.61%)
Apr 22, 2014 1.650 1.650 1.630 1.640 78,108 +0.04(+2.50%)
Apr 21, 2014 1.610 1.610 1.580 1.600 54,772 +0.00(+0.00%)
Apr 17, 2014 1.600 1.600 1.600 0 +0.02(+1.27%)
Apr 16, 2014 1.540 1.610 1.540 1.580 44,712 +0.04(+2.60%)
Apr 15, 2014 1.560 1.560 1.520 1.540 108,701 -0.02(-1.28%)
Apr 14, 2014 1.570 1.570 1.550 1.560 119,816 -0.04(-2.50%)
Apr 11, 2014 1.590 1.600 1.585 1.600 0 -0.02(-1.23%)
Apr 10, 2014 1.640 1.640 1.610 1.620 432,438 +0.03(+1.89%)
Apr 09, 2014 1.587 1.590 1.580 1.590 29,943 +0.01(+0.63%)
Apr 08, 2014 1.550 1.580 1.550 1.580 75,401 +0.01(+0.64%)
Apr 07, 2014 1.580 1.580 1.550 1.570 62,385 -0.00(-0.32%)
Apr 04, 2014 1.600 1.600 1.570 1.575 0 -0.03(-1.56%)
Apr 03, 2014 1.630 1.630 1.590 1.600 118,122 +0.02(+1.27%)
Apr 02, 2014 1.550 1.590 1.550 1.580 67,355 +0.01(+0.64%)
Apr 01, 2014 1.580 1.580 1.560 1.570 124,014 -0.03(-1.88%)
Mar 31, 2014 1.600 1.600 1.584 1.600 191,436 +0.02(+1.52%)
Mar 28, 2014 1.590 1.590 1.520 1.576 0 +0.01(+0.38%)
Mar 27, 2014 1.570 1.590 1.540 1.570 244,538 +0.03(+1.95%)
Mar 26, 2014 1.560 1.560 1.520 1.540 107,605 +0.02(+1.45%)
Mar 25, 2014 1.530 1.530 1.510 1.518 217,484 -0.02(-1.30%)
Mar 24, 2014 1.515 1.540 1.510 1.538 644,918 +0.05(+3.22%)
Mar 21, 2014 1.530 1.530 1.490 1.490 0 +0.00(+0.00%)
Mar 20, 2014 1.500 1.500 1.460 1.490 206,929 -0.02(-1.32%)
Mar 19, 2014 1.520 1.520 1.500 1.510 178,346 -0.02(-1.05%)
Mar 18, 2014 1.530 1.530 1.510 1.526 137,695 -0.00(-0.05%)
Mar 17, 2014 1.540 1.540 1.510 1.527 220,299 +0.02(+1.11%)
Mar 14, 2014 1.520 1.520 1.500 1.510 0 -0.05(-3.21%)
Mar 13, 2014 1.540 1.580 1.540 1.560 104,417 +0.05(+3.31%)
Mar 12, 2014 1.520 1.520 1.490 1.510 198,806 -0.01(-0.88%)
Mar 11, 2014 1.540 1.540 1.520 1.523 140,405 -0.05(-2.97%)
Mar 10, 2014 1.570 1.570 1.560 1.570 200,485 -0.01(-0.63%)
Mar 07, 2014 1.580 1.590 1.570 1.580 0 +0.02(+1.28%)
Mar 06, 2014 1.570 1.570 1.540 1.560 179,765 -0.00(-0.13%)
Mar 05, 2014 1.590 1.590 1.560 1.562 247,611 -0.02(-1.01%)
Mar 04, 2014 1.560 1.610 1.558 1.578 749,486 +0.05(+3.14%)
Mar 03, 2014 1.510 1.530 1.500 1.530 148,536 +0.03(+2.00%)
Feb 28, 2014 1.500 1.500 1.480 1.500 0 +0.03(+2.04%)
Feb 27, 2014 1.480 1.480 1.470 1.470 34,290 -0.01(-0.68%)
Feb 26, 2014 1.458 1.540 1.450 1.480 26,300 +0.03(+2.07%)
Feb 25, 2014 1.440 1.460 1.417 1.450 74,582 -0.09(-5.84%)
Feb 24, 2014 1.530 1.540 1.400 1.540 26,725 +0.14(+10.00%)
Feb 21, 2014 1.400 1.400 1.399 1.400 0 -0.03(-2.10%)
Feb 20, 2014 1.430 1.430 1.430 1.430 2,000 -0.01(-0.69%)
Feb 19, 2014 1.440 1.440 1.440 1.440 1,000 +0.06(+4.35%)
Feb 18, 2014 1.380 1.380 1.380 1.380 2,000 -0.04(-2.82%)
Feb 14, 2014 1.420 1.420 1.420 0 +0.04(+2.90%)
Feb 13, 2014 1.380 1.380 1.380 1.380 9,000 +0.00(+0.00%)
Feb 12, 2014 1.380 1.380 1.380 1.380 5,000 +0.07(+5.18%)
Feb 07, 2014 1.312 1.312 1.312 0 +0.01(+0.92%)
Feb 04, 2014 1.300 1.300 1.300 0 +0.03(+2.36%)
Feb 03, 2014 1.260 1.270 1.260 1.270 201 +0.00(+0.00%)
Jan 30, 2014 1.270 1.270 1.270 1.270 0 +0.02(+1.60%)
Jan 27, 2014 1.250 1.250 1.250 1.250 0 +0.02(+1.63%)
Jan 24, 2014 1.240 1.240 1.230 1.230 0 +0.03(+2.50%)
Jan 23, 2014 1.200 1.200 1.200 1.200 5,100 -0.04(-3.23%)
Jan 21, 2014 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 17, 2014 1.240 1.240 1.240 0 +0.04(+3.33%)
Jan 15, 2014 1.200 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 09, 2014 1.210 1.210 1.210 0 -0.04(-3.20%)
Dec 31, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 30, 2013 1.250 1.250 1.250 1.250 8,000 +0.03(+2.46%)
Dec 27, 2013 1.220 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 20, 2013 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 18, 2013 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 12, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 10, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 09, 2013 1.180 1.200 1.180 1.200 10,000 +0.00(+0.00%)
Dec 05, 2013 1.200 1.200 1.200 1.200 0 -0.06(-4.76%)
Dec 02, 2013 1.260 1.260 1.260 0 +0.02(+1.61%)
Nov 27, 2013 1.240 1.240 1.240 0 -0.01(-0.80%)
Nov 22, 2013 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 21, 2013 1.230 1.230 1.220 1.220 10,000 -0.04(-3.33%)
Nov 18, 2013 1.262 1.262 1.262 0 +0.01(+0.96%)
Nov 14, 2013 1.250 1.250 1.250 0 -0.03(-2.34%)
Nov 13, 2013 1.279 1.280 1.279 1.280 5,000 -0.13(-9.22%)
Nov 06, 2013 1.410 1.410 1.410 0 +0.08(+6.02%)
Nov 04, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 31, 2013 1.330 1.330 1.330 0 +0.06(+4.56%)
Oct 25, 2013 1.272 1.272 1.272 0 -0.01(-0.63%)
Oct 23, 2013 1.280 1.280 1.280 0 +0.03(+2.40%)
Oct 14, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 10, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 08, 2013 1.250 1.250 1.250 0 -0.02(-1.88%)
Oct 04, 2013 1.274 1.274 1.274 0 +0.02(+1.92%)
Oct 03, 2013 1.250 1.250 1.250 1.250 400 +0.03(+2.46%)
Sep 23, 2013 1.220 1.220 1.220 0 -0.03(-2.40%)
Sep 20, 2013 1.260 1.260 1.220 1.250 42,350 +0.00(+0.00%)
Sep 18, 2013 1.250 1.250 1.250 0 -0.02(-1.57%)
Sep 16, 2013 1.270 1.270 1.270 0 -0.01(-0.78%)
Sep 12, 2013 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 10, 2013 1.280 1.280 1.280 0 -0.01(-0.78%)
Sep 09, 2013 1.289 1.290 1.289 1.290 5,000 +0.02(+1.57%)
Sep 06, 2013 1.269 1.270 1.269 1.270 4,900 +0.00(+0.00%)
Sep 05, 2013 1.269 1.270 1.269 1.270 5,000 -0.02(-1.55%)
Sep 03, 2013 1.290 1.290 1.290 0 +0.02(+1.57%)
Aug 30, 2013 1.269 1.270 1.269 1.270 5,000 +0.07(+5.83%)
Aug 26, 2013 1.200 1.200 1.200 0 -0.03(-2.44%)
Aug 23, 2013 1.246 1.246 1.230 1.230 6,653 +0.01(+0.82%)
Aug 21, 2013 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 14, 2013 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 12, 2013 1.220 1.220 1.220 0 +0.01(+0.83%)
Aug 05, 2013 1.210 1.210 1.210 0 -0.02(-1.63%)
Aug 02, 2013 1.230 1.230 1.230 1.230 5,500 +0.00(+0.00%)
Aug 01, 2013 1.209 1.230 1.209 1.230 5,200 +0.03(+2.50%)
Jul 31, 2013 1.221 1.221 1.190 1.200 32,000 -0.04(-3.23%)
Jul 30, 2013 1.240 1.240 1.240 1.240 5,000 +0.01(+0.65%)
Jul 29, 2013 1.240 1.240 1.232 1.232 7,400 -0.04(-2.99%)
Jul 24, 2013 1.270 1.270 1.270 0 -0.02(-1.55%)
Jul 23, 2013 1.280 1.290 1.280 1.290 400 +0.01(+0.78%)
Jul 18, 2013 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
Jul 17, 2013 1.230 1.268 1.230 1.260 18,191 -0.03(-2.33%)
Jul 16, 2013 1.289 1.290 1.289 1.290 2,000 +0.03(+2.38%)
Jul 15, 2013 1.240 1.260 1.240 1.260 2,170 +0.00(+0.00%)
Jul 09, 2013 1.260 1.260 1.260 0 +0.10(+8.62%)
Jul 05, 2013 1.160 1.160 1.160 1.160 0 +0.03(+2.65%)
Jul 03, 2013 1.120 1.130 1.120 1.130 1,980 +0.02(+1.80%)
Jul 02, 2013 1.060 1.110 1.060 1.110 7,400 +0.05(+4.72%)
Jun 28, 2013 1.060 1.060 1.060 0 -0.05(-4.50%)
Jun 27, 2013 1.109 1.110 1.109 1.110 2,900 +0.05(+4.72%)
Jun 26, 2013 1.060 1.060 1.060 1.060 5,000 -0.01(-0.93%)
Jun 25, 2013 1.070 1.070 1.070 1.070 5,000 +0.08(+7.93%)
Jun 24, 2013 0.9925 0.9925 0.9900 0.9914 3,600 -0.11(-9.87%)
Jun 20, 2013 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Jun 19, 2013 1.150 1.150 1.110 1.110 10,100 -0.01(-0.89%)
Jun 18, 2013 1.111 1.120 1.111 1.120 5,410 +0.00(+0.00%)
Jun 17, 2013 1.119 1.120 1.119 1.120 5,000 +0.02(+1.82%)
Jun 14, 2013 1.101 1.101 1.100 1.100 7,000 +0.01(+0.92%)
Jun 13, 2013 1.090 1.090 1.090 1.090 9,000 -0.03(-2.68%)
Jun 11, 2013 1.120 1.120 1.120 1.120 0 -0.01(-0.88%)
Jun 10, 2013 1.110 1.130 1.110 1.130 31,000 +0.02(+1.80%)
Jun 06, 2013 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 03, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
May 31, 2013 1.160 1.160 1.150 1.150 3,413 +0.00(+0.00%)
May 29, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
May 28, 2013 1.150 1.150 1.148 1.150 20,000 -0.03(-2.54%)
May 23, 2013 1.180 1.180 1.180 0 -0.07(-5.60%)
May 22, 2013 1.259 1.260 1.250 1.250 9,000 -0.00(-0.32%)
May 20, 2013 1.254 1.254 1.254 0 +0.00(+0.16%)
May 17, 2013 1.259 1.260 1.252 1.252 5,200 -0.03(-2.19%)
May 14, 2013 1.280 1.280 1.280 0 -0.04(-3.03%)
May 13, 2013 1.350 1.350 1.320 1.320 15,600 -0.04(-2.94%)
May 10, 2013 1.360 1.360 1.360 1.360 1,000 +0.01(+0.74%)
May 07, 2013 1.350 1.350 1.350 0 -0.03(-2.17%)
May 06, 2013 1.380 1.380 1.380 1.380 6,500 +0.03(+2.22%)
May 03, 2013 1.350 1.350 1.350 1.350 1,000 -0.04(-2.88%)
May 02, 2013 1.380 1.390 1.380 1.390 14,000 -0.01(-0.71%)
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.