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 (%)
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%)
May 02, 2018 1.192 1.200 1.190 1.200 5,720 +0.02(+1.69%)
Apr 27, 2018 1.180 1.180 1.180 95 +0.04(+3.51%)
Apr 26, 2018 1.160 1.160 1.140 1.140 14,100 -0.02(-1.72%)
Apr 20, 2018 1.160 1.160 1.160 1 +0.00(+0.17%)
Apr 19, 2018 1.150 1.160 1.150 1.158 12,020 +0.03(+2.48%)
Apr 18, 2018 1.130 1.130 1.130 1.130 3,500 +0.02(+1.80%)
Apr 16, 2018 1.110 1.110 1.110 0 +0.02(+1.83%)
Apr 13, 2018 1.080 1.090 1.080 1.090 5,245 +0.03(+2.83%)
Apr 12, 2018 1.060 1.060 1.060 1.060 3,000 +0.02(+1.69%)
Apr 11, 2018 1.042 1.042 1.042 1.042 1,000 -0.01(-0.72%)
Apr 10, 2018 1.010 1.050 1.010 1.050 23,600 +0.05(+5.00%)
Apr 09, 2018 1.000 1.000 1.000 1.000 5,000 +0.02(+2.04%)
Apr 06, 2018 0.9954 1.010 0.9800 0.9800 4,100 +0.03(+3.15%)
Apr 04, 2018 0.9501 0.9501 0.9501 0 +0.02(+1.90%)
Apr 03, 2018 0.9327 0.9394 0.9324 0.9324 5,400 +0.01(+1.32%)
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.