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 27, 2016 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jun 24, 2016 0.4600 0.4600 0.4300 0.4300 11,300 -0.04(-8.61%)
Jun 23, 2016 0.4705 0.4705 0.4705 0.4705 100 +0.02(+4.56%)
Jun 22, 2016 0.4500 0.4500 0.4500 0.4500 10,000 -0.07(-13.46%)
Jun 20, 2016 0.5200 0.5200 0.5200 0 +0.05(+11.05%)
Jun 17, 2016 0.4600 0.4682 0.4600 0.4682 1,300 -0.01(-2.43%)
Jun 16, 2016 0.4700 0.4799 0.4700 0.4799 5,100 -0.02(-4.02%)
Jun 13, 2016 0.5000 0.5000 0.5000 0 -0.02(-4.42%)
Jun 10, 2016 0.5231 0.5231 0.5231 0.5231 240 -0.01(-1.30%)
Jun 09, 2016 0.5300 0.5450 0.5300 0.5300 39,475 +0.03(+6.00%)
Jun 08, 2016 0.5000 0.5000 0.5000 0.5000 4,775 +0.03(+5.70%)
Jun 07, 2016 0.4650 0.4731 0.4650 0.4731 6,000 -0.03(-5.39%)
Jun 06, 2016 0.4685 0.5000 0.4685 0.5000 14,100 +0.03(+6.56%)
Jun 03, 2016 0.4692 0.4692 0.4692 0.4692 650 +0.01(+1.67%)
Jun 02, 2016 0.4632 0.4632 0.4450 0.4615 3,400 -0.04(-7.70%)
May 27, 2016 0.5000 0.5000 0.5000 0 -0.03(-4.76%)
May 26, 2016 0.5250 0.5250 0.5250 0.5250 200 -0.02(-2.78%)
May 23, 2016 0.5400 0.5400 0.5400 0 +0.05(+9.61%)
May 20, 2016 0.4800 0.4926 0.4800 0.4926 1,150 +0.05(+10.71%)
May 19, 2016 0.4450 0.4450 0.4450 0.4450 601 -0.02(-4.89%)
May 18, 2016 0.4661 0.4679 0.4500 0.4679 11,640 +0.01(+1.71%)
May 12, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.01%)
May 11, 2016 0.4489 0.4600 0.4489 0.4600 9,021 -0.06(-10.69%)
May 06, 2016 0.5150 0.5150 0.5150 0 +0.05(+9.57%)
May 05, 2016 0.4700 0.4730 0.4700 0.4700 12,869 -0.05(-9.42%)
May 04, 2016 0.5189 0.5189 0.5189 0.5189 500 -0.05(-8.96%)
May 03, 2016 0.5700 0.5700 0.5700 0.5700 700 +0.01(+1.79%)
May 02, 2016 0.5700 0.5700 0.5550 0.5600 19,300 +0.01(+1.18%)
Apr 29, 2016 0.5500 0.5650 0.5500 0.5534 18,800 +0.07(+14.11%)
Apr 28, 2016 0.4850 0.4850 0.4850 0.4850 100 -0.02(-4.88%)
Apr 27, 2016 0.5099 0.5099 0.5099 0.5099 503,962 -0.04(-7.29%)
Apr 20, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.06%)
Apr 19, 2016 0.4923 0.4998 0.4923 0.4998 600 +0.03(+7.40%)
Apr 18, 2016 0.4653 0.4653 0.4653 0.4653 3,000 -0.07(-13.83%)
Apr 15, 2016 0.5400 0.5400 0.5400 0.5400 4,000 +0.01(+1.03%)
Apr 14, 2016 0.5345 0.5345 0.5345 0.5345 2,000 +0.02(+4.81%)
Apr 13, 2016 0.5100 0.5100 0.5100 0.5100 300 +0.04(+7.70%)
Apr 07, 2016 0.4736 0.4736 0.4736 0 +0.00(+0.14%)
Apr 05, 2016 0.4729 0.4729 0.4729 0 +0.02(+5.09%)
Apr 04, 2016 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-2.17%)
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.