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 (%)
Apr 30, 2019 1.480 1.480 1.480 1.480 1,500 -0.04(-2.63%)
Apr 29, 2019 1.520 1.520 1.520 1.520 1,500 +0.00(+0.00%)
Apr 26, 2019 1.520 1.520 1.520 1.520 4,500 -0.05(-3.18%)
Apr 23, 2019 1.570 1.570 1.570 0 +0.04(+2.61%)
Apr 22, 2019 1.530 1.530 1.530 1.530 1,000 +0.01(+0.66%)
Apr 18, 2019 1.510 1.520 1.510 1.520 50,700 +0.01(+0.66%)
Apr 15, 2019 1.510 1.510 1.510 0 +0.01(+0.33%)
Apr 10, 2019 1.505 1.505 1.505 0 +0.01(+1.01%)
Apr 09, 2019 1.490 1.490 1.490 1.490 1,386 +0.06(+3.91%)
Apr 08, 2019 1.430 1.434 1.430 1.434 11,724 +0.00(+0.28%)
Apr 05, 2019 1.425 1.430 1.425 1.430 1,200 +0.00(+0.35%)
Apr 04, 2019 1.425 1.425 1.425 1.425 1,050 -0.04(-3.06%)
Apr 03, 2019 1.474 1.474 1.470 1.470 1,625 -0.01(-0.68%)
Apr 01, 2019 1.480 1.480 1.480 0 +0.03(+2.07%)
Mar 29, 2019 1.450 1.450 1.450 1.450 175,000 +0.02(+1.68%)
Mar 27, 2019 1.426 1.426 1.426 0 -0.02(-1.66%)
Mar 26, 2019 1.400 1.450 1.400 1.450 7,250 +0.03(+2.11%)
Mar 25, 2019 1.445 1.445 1.420 1.420 3,900 -0.08(-5.33%)
Mar 22, 2019 1.500 1.500 1.500 1.500 51,000 +0.03(+2.04%)
Mar 21, 2019 1.470 1.470 1.470 1.470 9,500 -0.01(-0.68%)
Mar 20, 2019 1.460 1.490 1.460 1.480 8,100 -0.02(-1.33%)
Mar 18, 2019 1.500 1.500 1.500 0 +0.03(+2.04%)
Mar 15, 2019 1.460 1.480 1.452 1.470 101,000 +0.03(+2.08%)
Mar 14, 2019 1.440 1.465 1.440 1.440 25,700 +0.03(+1.91%)
Mar 13, 2019 1.410 1.425 1.410 1.413 7,585 -0.02(-1.19%)
Mar 12, 2019 1.430 1.430 1.430 1.430 123 +0.01(+1.06%)
Mar 11, 2019 1.415 1.415 1.390 1.415 20,900 -0.01(-0.91%)
Mar 08, 2019 1.417 1.428 1.417 1.428 8,000 -0.03(-2.19%)
Mar 07, 2019 1.420 1.460 1.420 1.460 50,137 -0.02(-1.35%)
Feb 28, 2019 1.480 1.480 1.480 0 +0.03(+2.07%)
Feb 27, 2019 1.480 1.480 1.450 1.450 34,578 +0.01(+0.69%)
Feb 26, 2019 1.430 1.442 1.430 1.440 54,045 +0.04(+2.86%)
Feb 22, 2019 1.400 1.400 1.400 0 +0.01(+0.94%)
Feb 21, 2019 1.390 1.390 1.387 1.387 6,000 -0.01(-0.93%)
Feb 20, 2019 1.430 1.430 1.400 1.400 7,054 +0.02(+1.45%)
Feb 19, 2019 1.375 1.380 1.375 1.380 6,000 +0.06(+4.36%)
Feb 15, 2019 1.350 1.350 1.322 1.322 2,400 +0.03(+2.50%)
Feb 13, 2019 1.290 1.290 1.290 0 +0.09(+7.50%)
Feb 12, 2019 1.180 1.200 1.180 1.200 1,249 +0.01(+1.15%)
Feb 11, 2019 1.186 1.186 1.186 1 +0.00(+0.00%)
Feb 08, 2019 1.180 1.186 1.140 1.186 4,700 -0.07(-5.85%)
Feb 07, 2019 1.260 1.260 1.260 1.260 1,250 -0.01(-0.79%)
Feb 06, 2019 1.270 1.270 1.270 1.270 200 +0.00(+0.00%)
Feb 05, 2019 1.276 1.276 1.270 1.270 8,728 +0.01(+0.79%)
Feb 04, 2019 1.260 1.260 1.260 1.260 1,286 -0.02(-1.56%)
Feb 01, 2019 1.280 1.280 1.280 1.280 4,700 -0.04(-3.40%)
Jan 31, 2019 1.280 1.330 1.280 1.325 22,850 +0.09(+7.72%)
Jan 30, 2019 1.213 1.230 1.213 1.230 5,101 +0.03(+2.30%)
Jan 28, 2019 1.202 1.202 1.202 0 +0.04(+3.66%)
Jan 24, 2019 1.160 1.160 1.160 0 -0.00(-0.21%)
Jan 23, 2019 1.200 1.200 1.160 1.162 11,436 -0.06(-4.72%)
Jan 22, 2019 1.193 1.230 1.193 1.220 35,023 +0.28(+30.17%)
Jan 18, 2019 0.9372 0.9372 0.9372 7 +0.00(+0.00%)
Jan 14, 2019 0.9372 0.9372 0.9372 0 +0.00(+0.00%)
Jan 04, 2019 0.9372 0.9372 0.9372 0 -0.03(-2.93%)
Jan 03, 2019 0.9655 0.9655 0.9655 0.9655 245 +0.06(+6.69%)
Jan 02, 2019 0.9100 0.9149 0.9050 0.9050 11,700 -0.04(-4.52%)
Dec 31, 2018 0.9478 0.9478 0.9478 0.9478 100 +0.03(+3.02%)
Dec 27, 2018 0.9200 0.9200 0.9200 0 -0.00(-0.38%)
Dec 26, 2018 0.9235 0.9235 0.9235 0.9235 400 -0.03(-3.55%)
Dec 24, 2018 0.9575 0.9575 0.9575 1 +0.00(+0.00%)
Dec 20, 2018 0.9575 0.9575 0.9575 0 -0.06(-5.67%)
Dec 18, 2018 1.015 1.015 1.015 0 -0.04(-3.79%)
Dec 17, 2018 1.044 1.055 1.044 1.055 2,800 +0.01(+1.44%)
Dec 14, 2018 1.060 1.065 1.040 1.040 32,600 -0.02(-2.16%)
Dec 13, 2018 1.060 1.063 1.060 1.063 500 -0.03(-2.48%)
Dec 12, 2018 1.090 1.090 1.090 1.090 100 +0.01(+0.93%)
Dec 11, 2018 1.085 1.085 1.080 1.080 2,254 -0.00(-0.46%)
Dec 10, 2018 1.100 1.100 1.085 1.085 2,500 -0.04(-3.13%)
Dec 07, 2018 1.140 1.150 1.120 1.120 21,900 -0.07(-5.88%)
Dec 06, 2018 1.190 1.190 1.190 23 +0.00(+0.00%)
Dec 04, 2018 1.190 1.190 1.190 1.190 1,000 -0.02(-1.65%)
Dec 03, 2018 1.210 1.210 1.210 1.210 6,635 +0.11(+10.00%)
Nov 30, 2018 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
Nov 29, 2018 1.110 1.110 1.100 1.100 16,875 +0.01(+0.46%)
Nov 28, 2018 1.070 1.095 1.070 1.095 75,396 +0.00(+0.46%)
Nov 27, 2018 1.075 1.090 1.075 1.090 23,588 -0.13(-10.91%)
Nov 20, 2018 1.224 1.224 1.224 0 -0.01(-0.53%)
Nov 19, 2018 1.265 1.265 1.230 1.230 18,149 +0.00(+0.33%)
Nov 16, 2018 1.230 1.280 1.220 1.226 23,400 +0.02(+1.32%)
Nov 15, 2018 1.210 1.210 1.210 1.210 2,000 -0.02(-1.63%)
Nov 13, 2018 1.230 1.230 1.230 0 +0.02(+1.57%)
Nov 12, 2018 1.220 1.220 1.211 1.211 3,501 -0.04(-3.43%)
Nov 08, 2018 1.254 1.254 1.254 0 +0.02(+1.95%)
Nov 06, 2018 1.230 1.230 1.230 0 +0.01(+0.82%)
Nov 05, 2018 1.230 1.230 1.210 1.220 3,400 -0.03(-2.40%)
Nov 02, 2018 1.250 1.250 1.250 1.250 2,600 +0.01(+0.81%)
Nov 01, 2018 1.240 1.240 1.240 1.240 6,000 -0.04(-3.13%)
Oct 31, 2018 1.270 1.280 1.250 1.280 13,500 +0.03(+2.40%)
Oct 30, 2018 1.232 1.260 1.230 1.250 3,390 +0.10(+8.70%)
Oct 29, 2018 1.130 1.150 1.110 1.150 23,954 +0.03(+2.68%)
Oct 25, 2018 1.120 1.120 1.120 0 -0.14(-11.11%)
Oct 19, 2018 1.260 1.260 1.260 0 +0.06(+5.00%)
Oct 18, 2018 1.210 1.210 1.200 1.200 5,300 -0.08(-6.25%)
Oct 10, 2018 1.280 1.280 1.280 1.280 1,092 -0.12(-8.90%)
Oct 09, 2018 1.370 1.405 1.370 1.405 2,600 -0.15(-9.35%)
Oct 08, 2018 1.550 1.550 1.550 10 +0.00(+0.00%)
Oct 04, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 01, 2018 1.550 1.550 1.550 0 +0.02(+0.98%)
Sep 28, 2018 1.550 1.550 1.535 1.535 5,500 -0.03(-1.60%)
Sep 27, 2018 1.510 1.560 1.510 1.560 28,014 +0.12(+8.33%)
Sep 26, 2018 1.420 1.440 1.420 1.440 4,100 -0.05(-3.03%)
Sep 25, 2018 1.470 1.500 1.470 1.485 5,300 +0.11(+7.61%)
Sep 24, 2018 1.380 1.380 1.380 1.380 4,000 -0.03(-2.13%)
Sep 19, 2018 1.410 1.410 1.410 0 +0.05(+3.68%)
Sep 18, 2018 1.360 1.360 1.360 1.360 4,000 -0.03(-2.16%)
Sep 17, 2018 1.405 1.405 1.390 1.390 1,230 +0.03(+2.58%)
Sep 12, 2018 1.355 1.355 1.355 0 +0.05(+4.23%)
Sep 10, 2018 1.300 1.300 1.300 0 -0.02(-1.52%)
Sep 06, 2018 1.320 1.320 1.320 0 +0.01(+0.76%)
Sep 05, 2018 1.310 1.310 1.310 1.310 8,700 -0.01(-0.80%)
Sep 04, 2018 1.321 1.321 1.321 1.321 100 +0.00(+0.04%)
Aug 24, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Aug 23, 2018 1.350 1.350 1.340 1.340 200 +0.01(+0.75%)
Aug 22, 2018 1.330 1.330 1.330 1.330 4,915 +0.01(+0.76%)
Aug 21, 2018 1.320 1.320 1.320 1.320 280 +0.02(+1.54%)
Aug 20, 2018 1.320 1.320 1.300 1.300 11,070 -0.09(-6.43%)
Aug 17, 2018 1.389 1.389 1.389 1.389 100 -0.03(-2.15%)
Aug 14, 2018 1.420 1.420 1.420 0 +0.00(+0.35%)
Aug 13, 2018 1.410 1.415 1.410 1.415 20,742 -0.04(-3.08%)
Aug 09, 2018 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 08, 2018 1.460 1.460 1.460 1.460 5,000 -0.02(-1.35%)
Aug 07, 2018 1.460 1.480 1.460 1.480 11,116 +0.06(+4.23%)
Aug 03, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 02, 2018 50 +0.00(+0.00%)
Aug 01, 2018 20 +0.00(+0.00%)
Jul 31, 2018 1.400 1.420 1.400 1.410 2,133 +0.05(+3.68%)
Jul 30, 2018 1.360 1.360 1.360 1.360 600 +0.00(+0.00%)
Jul 27, 2018 1.360 1.390 1.360 1.360 10,200 +0.01(+0.74%)
Jul 26, 2018 1.362 1.362 1.350 1.350 6,500 +0.03(+2.09%)
Jul 25, 2018 1.322 1.322 1.320 1.322 3,500 +0.02(+1.72%)
Jul 24, 2018 1.300 1.310 1.300 1.300 4,500 -0.02(-1.52%)
Jul 20, 2018 1.320 1.320 1.320 0 -0.00(-0.09%)
Jul 17, 2018 1.321 1.321 1.321 35 -0.04(-2.85%)
Jul 12, 2018 1.360 1.360 1.360 0 -0.05(-3.55%)
Jul 11, 2018 1.410 1.410 1.410 1.410 5,000 +0.00(+0.00%)
Jul 10, 2018 1.450 1.450 1.410 1.410 2,638 -0.00(-0.17%)
Jul 09, 2018 1.410 1.430 1.410 1.412 18,700 +0.03(+2.35%)
Jul 06, 2018 1.390 1.390 1.380 1.380 5,500 +0.03(+2.22%)
Jul 05, 2018 1.354 1.390 1.350 1.350 369,400 +0.03(+2.27%)
Jul 03, 2018 1.320 1.320 1.320 0 +0.02(+1.54%)
Jun 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 28, 2018 1.300 1.246 1.246 1.300 3,600 +0.05(+4.33%)
Jun 27, 2018 1.230 1.246 1.230 1.246 1,500 +0.06(+5.33%)
Jun 26, 2018 1.190 1.190 1.183 1.183 2,300 -0.06(-4.60%)
Jun 25, 2018 1.240 1.240 1.240 1.240 1,100 -0.03(-2.36%)
Jun 21, 2018 1.270 1.270 1.270 0 -0.01(-0.78%)
Jun 20, 2018 1.280 1.280 1.280 1.280 2,990 +0.01(+0.79%)
Jun 19, 2018 1.260 1.270 1.250 1.270 13,000 +0.03(+2.42%)
Jun 18, 2018 1.240 1.255 1.240 1.240 9,000 -0.05(-3.88%)
Jun 14, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
Jun 12, 2018 1.250 1.250 1.250 0 +0.02(+1.30%)
Jun 08, 2018 1.234 1.234 1.234 0 -0.06(-4.34%)
Jun 07, 2018 1.270 1.290 1.270 1.290 11,000 +0.05(+3.70%)
Jun 06, 2018 1.244 1.244 1.244 1.244 400 +0.02(+1.97%)
Jun 04, 2018 1.220 1.220 1.220 0 +0.01(+0.83%)
Jun 01, 2018 1.190 1.240 1.190 1.210 5,200 -0.01(-0.82%)
May 30, 2018 1.220 1.220 1.220 0 -0.09(-6.87%)
May 24, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
May 23, 2018 1.320 1.320 1.320 1.320 764 -0.03(-2.58%)
May 22, 2018 1.370 1.370 1.350 1.355 50,839 +0.01(+1.12%)
May 21, 2018 1.340 1.340 1.340 1.340 12,200 +0.02(+1.52%)
May 18, 2018 1.315 1.320 1.315 1.320 3,000 +0.02(+1.85%)
May 15, 2018 1.296 1.296 1.296 0 +0.02(+1.25%)
May 10, 2018 1.280 1.280 1.280 0 +0.03(+2.40%)
May 09, 2018 1.250 1.252 1.250 1.250 8,400 +0.00(+0.00%)
May 07, 2018 1.250 1.250 1.250 0 +0.03(+2.45%)
May 04, 2018 1.220 1.220 1.220 1.220 3,500 +0.01(+0.83%)
May 03, 2018 1.220 1.230 1.210 1.210 17,100 +0.01(+0.83%)
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.