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 (%)
Jun 10, 2009 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jun 03, 2009 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Jun 02, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.06(+10.17%)
May 29, 2009 0.5900 0.5900 0.5900 0 +0.07(+13.46%)
Apr 30, 2009 0.5200 0.5200 0.5200 0 -0.07(-11.86%)
Apr 01, 2009 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Mar 05, 2009 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 04, 2009 0.5300 0.5300 0.5300 0.5300 2,500 +0.06(+12.77%)
Feb 25, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 24, 2009 0.4700 0.4700 0.4700 0.4700 200,600 -0.06(-10.48%)
Jan 30, 2009 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jan 29, 2009 0.5250 0.5250 0.5250 0.5250 1,000 -0.13(-19.85%)
Jan 08, 2009 0.6550 0.6550 0.6550 0 -0.06(-9.03%)
Jan 07, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 06, 2009 0.7200 0.7200 0.7200 0.7200 1,000 +0.02(+2.86%)
Dec 31, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.12(+20.69%)
Dec 19, 2008 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 18, 2008 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+4.88%)
Nov 26, 2008 0.5530 0.5530 0.5530 0 +0.00(+0.00%)
Nov 25, 2008 0.5530 0.5530 0.5530 0.5530 500 +0.01(+2.41%)
Nov 20, 2008 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 19, 2008 0.5400 0.5400 0.5400 0.5400 500 -0.19(-26.03%)
Nov 06, 2008 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 05, 2008 0.7300 0.7300 0.7300 0.7300 300 +0.23(+46.00%)
Oct 28, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 27, 2008 0.5000 0.5000 0.5000 0.5000 2,000 -0.02(-3.85%)
Oct 14, 2008 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 13, 2008 0.5200 0.5200 0.5200 0.5200 23,000 -0.07(-11.86%)
Oct 10, 2008 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 09, 2008 0.5900 0.6050 0.5900 0.5900 91,400 -0.01(-1.67%)
Oct 08, 2008 0.6000 0.6100 0.5800 0.6000 123,200 -0.04(-6.25%)
Oct 07, 2008 0.6900 0.7200 0.6400 0.6400 101,800 -0.05(-7.25%)
Oct 06, 2008 0.6900 0.6900 0.6900 0.6900 1,900 -0.07(-8.61%)
Oct 03, 2008 0.7550 0.7550 0.7550 0.7550 10,000 +0.02(+2.03%)
Oct 01, 2008 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 30, 2008 0.7400 0.7500 0.7400 0.7400 15,000 -0.08(-9.76%)
Sep 29, 2008 0.8800 0.8200 0.8200 0.8200 230 -0.06(-6.82%)
Sep 26, 2008 0.8800 0.8800 0.8800 0.8800 1,500 +0.19(+26.62%)
Sep 19, 2008 0.6950 0.6950 0.6950 0.6950 0 +0.00(+0.00%)
Sep 18, 2008 0.6950 0.6950 0.6950 0.6950 5,000 +0.01(+0.72%)
Sep 17, 2008 0.6900 0.6900 0.6900 0.6900 10,000 -0.02(-2.13%)
Sep 16, 2008 0.7050 0.7050 0.7050 0.7050 11,000 -0.10(-12.42%)
Sep 15, 2008 0.8050 0.8050 0.8050 25,400 +0.00(+0.00%)
Sep 12, 2008 0.8050 0.8050 0.7950 0.8050 25,400 +0.11(+15.00%)
Sep 11, 2008 0.7000 0.7000 0.6400 0.7000 16,000 -0.06(-7.28%)
Sep 10, 2008 0.7550 0.7550 0.7550 0.7550 5,000 -0.06(-6.79%)
Sep 09, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 08, 2008 0.8100 0.8100 0.8100 0.8100 5,000 +0.03(+3.85%)
Sep 05, 2008 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 04, 2008 0.7800 0.8150 0.7800 0.7800 15,000 -0.16(-17.02%)
Sep 03, 2008 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 02, 2008 0.9400 0.9400 0.9400 0.9400 6,000 -0.11(-10.48%)
Aug 28, 2008 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 27, 2008 1.050 1.050 1.050 1.050 1,000 +0.24(+28.83%)
Aug 14, 2008 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Aug 13, 2008 0.8150 0.8200 0.8150 0.8150 14,000 -0.02(-1.81%)
Aug 12, 2008 0.8800 0.8700 0.8300 0.8300 19,300 -0.05(-5.68%)
Aug 11, 2008 0.8800 0.8850 0.8800 0.8800 9,565 -0.04(-3.83%)
Aug 08, 2008 0.9150 0.9200 0.9100 0.9150 14,500 -0.02(-1.61%)
Aug 07, 2008 0.9300 0.9300 0.9300 0.9300 4,000 -0.05(-5.10%)
Aug 06, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 05, 2008 0.9800 0.9800 0.9800 0.9800 6,000 -0.11(-10.09%)
Aug 04, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 01, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jul 31, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jul 30, 2008 1.110 1.090 1.090 1.090 5,000 -0.02(-1.80%)
Jul 29, 2008 1.110 1.110 1.110 1.110 11,359 -0.02(-1.77%)
Jul 28, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 25, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 24, 2008 1.130 1.130 1.130 1.130 1,000 -0.05(-4.24%)
Jul 23, 2008 1.180 1.180 1.180 1.180 1,000 +0.05(+4.42%)
Jul 22, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 21, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 18, 2008 1.130 1.130 1.130 1.130 7,700 -0.01(-0.88%)
Jul 17, 2008 1.170 1.140 1.140 1.140 16,000 -0.03(-2.56%)
Jul 16, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 15, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 14, 2008 1.170 1.170 1.170 1.170 250 +0.02(+1.74%)
Jul 11, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 10, 2008 1.150 1.150 1.150 1.150 250 +0.00(+0.00%)
Jul 09, 2008 1.150 1.150 1.150 1.150 2,000 -0.02(-1.71%)
Jul 08, 2008 1.170 1.170 1.160 1.170 18,000 -0.01(-0.85%)
Jul 07, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 04, 2008 1.180 1.240 1.180 1.180 4,000 +0.00(+0.00%)
Jul 03, 2008 1.180 1.240 1.180 1.180 4,000 -0.10(-7.81%)
Jul 02, 2008 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
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.