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 (%)
May 31, 2024 1.110 1.110 1.110 1.110 200 -0.03(-2.46%)
May 30, 2024 1.138 1.138 1.138 1.138 300 +0.00(+0.35%)
May 15, 2024 1.134 0 +0.00(+0.00%)
May 10, 2024 1.134 0 +0.08(+8.00%)
May 07, 2024 1.050 0 -0.01(-0.94%)
May 06, 2024 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
May 03, 2024 1.060 1.070 1.050 1.050 1,100 +0.01(+0.96%)
May 02, 2024 1.040 1.040 1.040 1.040 500 -0.01(-0.95%)
May 01, 2024 1.050 1.050 1.050 1.050 500 -0.01(-0.94%)
Apr 30, 2024 1.060 1.060 1.060 1.060 500 -0.01(-1.40%)
Apr 29, 2024 1.060 1.086 1.060 1.075 1,400 +0.01(+1.42%)
Apr 26, 2024 1.060 1.060 1.060 1.060 600 +0.02(+1.92%)
Apr 25, 2024 1.040 1.040 1.040 1.040 300 -0.01(-0.95%)
Apr 24, 2024 1.040 1.064 1.040 1.050 1,300 +0.02(+1.45%)
Apr 19, 2024 1.035 0 -0.03(-2.36%)
Apr 18, 2024 1.060 1.060 1.060 1.060 300 +0.01(+0.76%)
Apr 17, 2024 1.052 1.052 1.052 1.052 520 +0.00(+0.00%)
Apr 16, 2024 1.045 1.052 1.045 1.052 4,000 -0.01(-1.31%)
Apr 15, 2024 1.060 1.100 1.010 1.066 30,000 +0.01(+0.57%)
Apr 12, 2024 1.060 1.060 1.060 1.060 300 +0.02(+1.73%)
Apr 11, 2024 1.042 1.042 1.042 1.042 300 -0.02(-1.70%)
Apr 10, 2024 1.040 1.060 1.040 1.060 600 -0.02(-1.49%)
Apr 08, 2024 1.076 0 -0.12(-10.33%)
Apr 05, 2024 1.235 1.235 1.200 1.200 1,600 -0.02(-1.23%)
Apr 03, 2024 1.215 0 +0.02(+1.25%)
Apr 02, 2024 1.200 1.200 1.200 1.200 140 +0.01(+0.84%)
Apr 01, 2024 1.190 1.190 1.190 1.190 1,007 -0.01(-0.83%)
Mar 28, 2024 1.200 1.200 1.200 1.200 400 +0.01(+1.27%)
Mar 27, 2024 1.190 1.190 1.185 1.185 618 +0.01(+0.42%)
Mar 26, 2024 1.180 1.180 1.180 1.180 300 +0.01(+0.85%)
Mar 25, 2024 1.170 1.170 1.170 1.170 500 +0.02(+2.18%)
Mar 22, 2024 1.150 1.150 1.145 1.145 3,400 -0.01(-1.29%)
Mar 21, 2024 1.170 1.185 1.160 1.160 4,100 +0.03(+2.65%)
Mar 20, 2024 1.130 1.130 1.130 1.130 300 -0.01(-0.88%)
Mar 18, 2024 1.140 1 +0.01(+1.33%)
Mar 15, 2024 1.125 1.125 1.125 1.125 1,000 +0.02(+2.27%)
Mar 14, 2024 1.100 1.100 1.100 1.100 1,000 -0.00(-0.45%)
Mar 13, 2024 1.112 1.112 1.105 1.105 800 -0.01(-0.90%)
Mar 12, 2024 1.115 1.115 1.115 1.115 1,400 +0.01(+0.90%)
Mar 11, 2024 1.108 1.108 1.105 1.105 600 -0.04(-3.91%)
Mar 08, 2024 1.150 1.150 1.150 1.150 2,500 +0.03(+3.14%)
Mar 07, 2024 1.115 1.115 1.115 1.115 1,240 +0.03(+3.24%)
Mar 06, 2024 1.080 1.080 1.074 1.080 560 -0.00(-0.46%)
Mar 05, 2024 1.085 1.085 1.085 1.085 600 -0.00(-0.09%)
Mar 01, 2024 1.086 0 +0.01(+1.12%)
Feb 29, 2024 1.074 1.074 1.074 1.074 412 +0.00(+0.37%)
Feb 26, 2024 1.070 0 -0.05(-4.46%)
Feb 23, 2024 1.120 1.120 1.120 1.120 300 -0.03(-2.61%)
Feb 16, 2024 1.150 0 +0.01(+1.32%)
Feb 15, 2024 1.138 1.138 1.135 1.135 2,000 +0.00(+0.00%)
Feb 14, 2024 1.150 1.150 1.120 1.135 5,400 -0.00(-0.44%)
Feb 13, 2024 1.140 1.140 1.140 1.140 5,800 +0.02(+1.79%)
Feb 12, 2024 1.120 1.120 1.120 1.120 6,563 +0.03(+2.75%)
Feb 09, 2024 1.090 1.090 1.090 1.090 182 +0.01(+0.93%)
Jan 30, 2024 1.080 0 +0.04(+3.85%)
Jan 24, 2024 1.040 0 +0.00(+0.39%)
Jan 23, 2024 1.040 1.040 1.036 1.036 1,300 +0.02(+1.57%)
Jan 18, 2024 1.020 0 -0.01(-1.21%)
Jan 17, 2024 1.050 1.050 1.000 1.032 5,700 -0.02(-1.67%)
Jan 16, 2024 1.050 1.050 1.050 1.050 500 -0.00(-0.47%)
Jan 12, 2024 1.055 1.055 1.055 1.055 2,000 +0.03(+3.43%)
Jan 11, 2024 1.020 1.020 1.020 1.020 250 -0.03(-2.86%)
Jan 10, 2024 1.050 1.050 1.050 1.050 2,000 -0.05(-4.55%)
Dec 29, 2023 1.100 0 -0.00(-0.45%)
Dec 27, 2023 1.105 0 +0.03(+3.27%)
Dec 22, 2023 1.070 0 -0.00(-0.47%)
Dec 21, 2023 1.075 1.075 1.075 1.075 699 -0.02(-2.09%)
Dec 20, 2023 1.100 1.100 1.070 1.098 3,639 +0.05(+4.57%)
Dec 18, 2023 1.050 1 +0.02(+1.94%)
Dec 15, 2023 1.030 1.030 1.010 1.030 9,000 +0.04(+3.53%)
Dec 14, 2023 0.9949 0.9949 0.9949 0.9949 100 -0.01(-1.00%)
Dec 11, 2023 1.005 0 +0.01(+1.52%)
Nov 28, 2023 0.9900 0 +0.03(+3.02%)
Nov 20, 2023 0.9610 0 +0.03(+3.66%)
Nov 13, 2023 0.9271 0 +0.01(+0.68%)
Nov 10, 2023 0.9574 0.9574 0.9208 0.9208 2,900 -0.05(-4.79%)
Nov 07, 2023 0.9671 0 +0.01(+1.24%)
Nov 01, 2023 0.9553 0 -0.03(-2.57%)
Oct 30, 2023 0.9805 0 +0.05(+5.37%)
Oct 23, 2023 0.9305 0 -0.03(-3.07%)
Oct 12, 2023 0.9600 0 -0.03(-3.26%)
Oct 11, 2023 0.9923 0.9923 0.9923 0.9923 325 +0.03(+3.36%)
Oct 04, 2023 0.9600 0 +0.02(+2.64%)
Oct 03, 2023 0.9677 0.9677 0.9353 0.9353 7,050 -0.09(-9.19%)
Sep 29, 2023 1.030 0 +0.01(+0.98%)
Sep 22, 2023 1.020 0 +0.03(+3.03%)
Sep 21, 2023 1.035 1.035 0.9900 0.9900 3,320 -0.06(-5.71%)
Sep 15, 2023 1.050 0 +0.00(+0.00%)
Sep 14, 2023 1.050 1.050 1.050 1.050 568 +0.02(+1.94%)
Sep 05, 2023 1.030 0 +0.03(+3.00%)
Sep 01, 2023 1.000 1.000 1.000 1.000 347 +0.02(+1.52%)
Aug 29, 2023 0.9850 0 +0.02(+2.01%)
Aug 25, 2023 0.9656 0 -0.01(-1.40%)
Aug 24, 2023 0.9793 0.9793 0.9793 0.9793 1,252 -0.02(-1.84%)
Aug 17, 2023 0.9977 0 +0.00(+0.18%)
Aug 16, 2023 0.9959 1.030 0.9959 0.9959 2,406 -0.05(-5.15%)
Aug 11, 2023 1.050 0 +0.00(+0.00%)
Jul 26, 2023 1.050 0 +0.06(+6.06%)
Jul 21, 2023 0.9900 9 +0.02(+1.62%)
Jul 11, 2023 0.9742 0 +0.05(+5.59%)
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.