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 (%)
Jul 31, 2014 1.610 1.610 1.570 1.580 116,188 -0.03(-1.80%)
Jul 30, 2014 1.620 1.620 1.600 1.609 84,439 -0.01(-0.68%)
Jul 29, 2014 1.630 1.640 1.610 1.620 200,747 -0.05(-3.11%)
Jul 28, 2014 1.690 1.690 1.670 1.672 87,379 -0.01(-0.48%)
Jul 25, 2014 1.700 1.700 1.670 1.680 159,138 +0.00(+0.00%)
Jul 24, 2014 1.690 1.700 1.670 1.680 83,151 +0.01(+0.36%)
Jul 23, 2014 1.700 1.700 1.674 1.674 79,122 -0.00(-0.24%)
Jul 22, 2014 1.700 1.700 1.670 1.678 183,896 -0.01(-0.47%)
Jul 21, 2014 1.690 1.700 1.670 1.686 355,005 +0.02(+0.96%)
Jul 18, 2014 1.610 1.680 1.610 1.670 579,199 +0.05(+3.41%)
Jul 17, 2014 1.630 1.630 1.610 1.615 45,758 +0.00(+0.31%)
Jul 16, 2014 1.610 1.630 1.610 1.610 49,525 +0.00(+0.00%)
Jul 15, 2014 1.630 1.630 1.590 1.610 54,614 +0.03(+1.90%)
Jul 14, 2014 1.570 1.580 1.570 1.580 54,669 +0.02(+1.28%)
Jul 11, 2014 1.530 1.580 1.530 1.560 43,406 +0.00(+0.13%)
Jul 10, 2014 1.570 1.570 1.540 1.558 89,049 -0.02(-1.39%)
Jul 09, 2014 1.590 1.590 1.540 1.580 92,858 +0.03(+2.07%)
Jul 08, 2014 1.560 1.570 1.540 1.548 339,431 -0.05(-2.85%)
Jul 07, 2014 1.590 1.620 1.540 1.593 241,020 +0.00(+0.21%)
Jul 03, 2014 1.590 1.590 1.590 0 -0.03(-1.97%)
Jul 02, 2014 1.640 1.640 1.600 1.622 21,874 -0.03(-1.70%)
Jul 01, 2014 1.630 1.660 1.600 1.650 48,532 +0.04(+2.48%)
Jun 30, 2014 1.610 1.620 1.600 1.610 84,697 -0.02(-1.23%)
Jun 27, 2014 1.640 1.640 1.620 1.630 94,410 -0.02(-1.21%)
Jun 26, 2014 1.660 1.660 1.640 1.650 32,010 +0.01(+0.61%)
Jun 25, 2014 1.640 1.640 1.620 1.640 79,134 +0.00(+0.00%)
Jun 24, 2014 1.660 1.660 1.590 1.640 133,186 -0.01(-0.61%)
Jun 23, 2014 1.640 1.660 1.640 1.650 116,920 +0.01(+0.61%)
Jun 20, 2014 1.650 1.650 1.630 1.640 65,441 -0.02(-1.09%)
Jun 19, 2014 1.660 1.670 1.644 1.658 215,831 +0.04(+2.35%)
Jun 18, 2014 1.620 1.620 1.600 1.620 178,283 +0.00(+0.00%)
Jun 17, 2014 1.620 1.620 1.610 1.620 187,789 -0.02(-1.22%)
Jun 16, 2014 1.640 1.650 1.627 1.640 89,775 -0.01(-0.61%)
Jun 13, 2014 1.590 1.650 1.590 1.650 22,900 +0.08(+5.10%)
Jun 12, 2014 1.550 1.600 1.550 1.570 46,514 -0.02(-1.26%)
Jun 11, 2014 1.592 1.600 1.580 1.590 47,367 -0.01(-0.50%)
Jun 10, 2014 1.600 1.610 1.590 1.598 33,814 +0.02(+1.14%)
Jun 06, 2014 1.610 1.610 1.580 1.580 71,819 -0.02(-1.25%)
Jun 05, 2014 1.600 1.600 1.590 1.600 91,075 +0.01(+0.63%)
Jun 04, 2014 1.590 1.590 1.564 1.590 36,220 +0.03(+1.92%)
Jun 03, 2014 1.560 1.560 1.540 1.560 27,900 -0.02(-1.14%)
Jun 02, 2014 1.570 1.600 1.570 1.578 42,498 +0.02(+1.28%)
May 30, 2014 1.570 1.570 1.550 1.558 34,305 +0.01(+0.52%)
May 29, 2014 1.540 1.560 1.540 1.550 37,244 +0.02(+1.31%)
May 28, 2014 1.570 1.570 1.530 1.530 58,320 -0.05(-3.16%)
May 27, 2014 1.500 1.580 1.500 1.580 114,315 +0.02(+1.28%)
May 23, 2014 1.560 1.560 1.560 0 +0.03(+1.96%)
May 22, 2014 1.510 1.540 1.510 1.530 60,195 -0.01(-0.65%)
May 21, 2014 1.550 1.550 1.530 1.540 191,375 -0.03(-2.04%)
May 20, 2014 1.590 1.590 1.560 1.572 122,050 -0.03(-1.75%)
May 19, 2014 1.600 1.610 1.587 1.600 98,208 -0.01(-0.82%)
May 16, 2014 1.620 1.630 1.610 1.613 56,762 -0.01(-0.41%)
May 15, 2014 1.630 1.630 1.610 1.620 131,986 +0.01(+0.56%)
May 14, 2014 1.640 1.640 1.600 1.611 74,622 -0.01(-0.56%)
May 13, 2014 1.630 1.630 1.600 1.620 124,210 +0.00(+0.00%)
May 12, 2014 1.630 1.630 1.610 1.620 173,621 +0.03(+1.89%)
May 09, 2014 1.610 1.610 1.570 1.590 145,307 -0.02(-1.49%)
May 08, 2014 1.630 1.630 1.600 1.614 195,230 +0.00(+0.25%)
May 07, 2014 1.570 1.620 1.550 1.610 81,606 +0.04(+2.55%)
May 06, 2014 1.600 1.600 1.570 1.570 36,124 -0.01(-0.63%)
May 05, 2014 1.583 1.590 1.570 1.580 57,495 +0.01(+0.64%)
May 02, 2014 1.590 1.590 1.560 1.570 67,030 -0.03(-1.88%)
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.