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 30, 2017 0.4400 0.4425 0.4400 0.4400 5,421 -0.01(-2.50%)
Jun 29, 2017 0.4513 0.4513 0.4450 0.4513 8,200 +0.02(+4.54%)
Jun 28, 2017 0.4374 0.4374 0.4317 0.4317 4,029 -0.01(-1.89%)
Jun 27, 2017 0.4354 0.4400 0.4307 0.4400 8,000 +0.01(+1.99%)
Jun 26, 2017 0.4313 0.4314 0.4313 0.4314 7,500 +0.00(+0.33%)
Jun 23, 2017 0.4294 0.4300 0.4294 0.4300 12,920 -0.03(-5.93%)
Jun 20, 2017 0.4571 0.4571 0.4571 0 -0.01(-1.15%)
Jun 19, 2017 0.4699 0.4699 0.4612 0.4625 5,300 -0.01(-1.13%)
Jun 16, 2017 0.4677 0.4677 0.4677 0.4677 6,500 +0.01(+1.68%)
Jun 15, 2017 0.4650 0.4650 0.4600 0.4600 5,000 -0.01(-2.40%)
Jun 14, 2017 0.4600 0.4713 0.4600 0.4713 30,000 +0.01(+3.02%)
Jun 02, 2017 0.4575 0.4575 0.4575 0 +0.00(+0.55%)
Jun 01, 2017 0.4473 0.4550 0.4450 0.4550 18,900 -0.03(-6.19%)
May 26, 2017 0.4850 0.4850 0.4850 0 +0.00(+1.02%)
May 25, 2017 0.4977 0.4977 0.4801 0.4801 28,600 -0.02(-3.26%)
May 23, 2017 0.4963 0.4963 0.4963 0 -0.00(-0.62%)
May 22, 2017 0.4930 0.4994 0.4930 0.4994 10,000 +0.01(+2.02%)
May 19, 2017 0.4801 0.4895 0.4801 0.4895 19,879 +0.01(+1.75%)
May 18, 2017 0.4811 0.4811 0.4811 0.4811 200 -0.01(-2.64%)
May 17, 2017 0.4870 0.4941 0.4870 0.4941 8,600 -0.02(-3.12%)
May 16, 2017 0.5000 0.5100 0.5000 0.5100 12,275 +0.00(+0.00%)
May 15, 2017 0.5100 0.5100 0.5100 0.5100 5,029 +0.00(+0.00%)
May 12, 2017 0.5150 0.5150 0.5100 0.5100 30,000 -0.01(-2.81%)
May 11, 2017 0.5256 0.5256 0.5212 0.5247 15,100 +0.01(+1.43%)
May 10, 2017 0.5174 0.5174 0.5173 0.5173 2,500 -0.00(-0.33%)
May 09, 2017 0.5140 0.5190 0.5100 0.5190 9,200 +0.00(+0.62%)
May 08, 2017 0.5158 0.5204 0.5158 0.5158 31,800 +0.00(+0.47%)
May 05, 2017 0.5057 0.5134 0.5057 0.5134 15,400 -0.01(-1.09%)
May 03, 2017 0.5191 0.5191 0.5191 0 -0.01(-1.13%)
May 02, 2017 0.5251 0.5275 0.5250 0.5250 2,602 -0.01(-1.87%)
May 01, 2017 0.5450 0.5450 0.5350 0.5350 19,741 -0.02(-3.62%)
Apr 27, 2017 0.5551 0.5551 0.5551 0 -0.00(-0.88%)
Apr 26, 2017 0.5532 0.5600 0.5532 0.5600 6,400 +0.02(+3.59%)
Apr 24, 2017 0.5406 0.5406 0.5406 0 +0.01(+1.05%)
Apr 20, 2017 0.5350 0.5350 0.5350 0 -0.01(-2.68%)
Apr 19, 2017 0.5467 0.5498 0.5467 0.5498 7,200 -0.03(-4.85%)
Apr 13, 2017 0.5778 0.5778 0.5778 0 -0.01(-2.45%)
Apr 10, 2017 0.5923 0.5923 0.5923 0 -0.00(-0.11%)
Apr 06, 2017 0.5930 0.5930 0.5930 0 -0.01(-1.68%)
Apr 05, 2017 0.6031 0.6031 0.6031 0.6031 2,000 +0.02(+3.98%)
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.