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 )

1.096 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 5, 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 (%)
May 30, 2014 1.570 1.570 1.550 1.558 34,305 +0.01(+0.52%)
May 29, 2014 1.540 1.560 1.540 1.550 37,244 +0.02(+1.31%)
May 28, 2014 1.570 1.570 1.530 1.530 58,320 -0.05(-3.16%)
May 27, 2014 1.500 1.580 1.500 1.580 114,315 +0.02(+1.28%)
May 23, 2014 1.560 1.560 1.560 0 +0.03(+1.96%)
May 22, 2014 1.510 1.540 1.510 1.530 60,195 -0.01(-0.65%)
May 21, 2014 1.550 1.550 1.530 1.540 191,375 -0.03(-2.04%)
May 20, 2014 1.590 1.590 1.560 1.572 122,050 -0.03(-1.75%)
May 19, 2014 1.600 1.610 1.587 1.600 98,208 -0.01(-0.82%)
May 16, 2014 1.620 1.630 1.610 1.613 56,762 -0.01(-0.41%)
May 15, 2014 1.630 1.630 1.610 1.620 131,986 +0.01(+0.56%)
May 14, 2014 1.640 1.640 1.600 1.611 74,622 -0.01(-0.56%)
May 13, 2014 1.630 1.630 1.600 1.620 124,210 +0.00(+0.00%)
May 12, 2014 1.630 1.630 1.610 1.620 173,621 +0.03(+1.89%)
May 09, 2014 1.610 1.610 1.570 1.590 145,307 -0.02(-1.49%)
May 08, 2014 1.630 1.630 1.600 1.614 195,230 +0.00(+0.25%)
May 07, 2014 1.570 1.620 1.550 1.610 81,606 +0.04(+2.55%)
May 06, 2014 1.600 1.600 1.570 1.570 36,124 -0.01(-0.63%)
May 05, 2014 1.583 1.590 1.570 1.580 57,495 +0.01(+0.64%)
May 02, 2014 1.590 1.590 1.560 1.570 67,030 -0.03(-1.88%)
May 01, 2014 1.600 1.601 1.590 1.600 58,197 -0.02(-1.11%)
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%)
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.