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 (%)
Jul 31, 2018 1.400 1.420 1.400 1.410 2,133 +0.05(+3.68%)
Jul 30, 2018 1.360 1.360 1.360 1.360 600 +0.00(+0.00%)
Jul 27, 2018 1.360 1.390 1.360 1.360 10,200 +0.01(+0.74%)
Jul 26, 2018 1.362 1.362 1.350 1.350 6,500 +0.03(+2.09%)
Jul 25, 2018 1.322 1.322 1.320 1.322 3,500 +0.02(+1.72%)
Jul 24, 2018 1.300 1.310 1.300 1.300 4,500 -0.02(-1.52%)
Jul 20, 2018 1.320 1.320 1.320 0 -0.00(-0.09%)
Jul 17, 2018 1.321 1.321 1.321 35 -0.04(-2.85%)
Jul 12, 2018 1.360 1.360 1.360 0 -0.05(-3.55%)
Jul 11, 2018 1.410 1.410 1.410 1.410 5,000 +0.00(+0.00%)
Jul 10, 2018 1.450 1.450 1.410 1.410 2,638 -0.00(-0.17%)
Jul 09, 2018 1.410 1.430 1.410 1.412 18,700 +0.03(+2.35%)
Jul 06, 2018 1.390 1.390 1.380 1.380 5,500 +0.03(+2.22%)
Jul 05, 2018 1.354 1.390 1.350 1.350 369,400 +0.03(+2.27%)
Jul 03, 2018 1.320 1.320 1.320 0 +0.02(+1.54%)
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%)
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.