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 (%)
Aug 29, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 28, 2014 1.540 1.550 1.530 1.530 32,890 +0.00(+0.13%)
Aug 27, 2014 1.525 1.547 1.520 1.528 30,662 -0.06(-3.60%)
Aug 26, 2014 1.585 1.500 1.585 139,923 +0.02(+1.60%)
Aug 25, 2014 1.560 1.570 1.550 1.560 55,743 +0.00(+0.00%)
Aug 22, 2014 1.570 1.600 1.550 1.560 79,981 -0.04(-2.50%)
Aug 21, 2014 1.584 1.613 1.584 1.600 21,208 +0.03(+1.91%)
Aug 20, 2014 1.572 1.586 1.570 1.570 35,804 -0.00(-0.13%)
Aug 19, 2014 1.573 1.575 1.570 1.572 22,598 -0.01(-0.63%)
Aug 18, 2014 1.550 1.590 1.550 1.582 33,800 +0.02(+1.02%)
Aug 15, 2014 1.530 1.600 1.530 1.566 22,032 -0.01(-0.89%)
Aug 14, 2014 1.540 1.580 1.530 1.580 22,504 +0.04(+2.60%)
Aug 13, 2014 1.510 1.546 1.510 1.540 48,662 +0.01(+0.87%)
Aug 12, 2014 1.510 1.520 1.510 1.527 17,550 +0.02(+1.11%)
Aug 11, 2014 1.500 1.540 1.500 1.510 51,525 +0.00(+0.00%)
Aug 08, 2014 1.510 1.990 1.500 1.510 116,926 -0.01(-0.66%)
Aug 07, 2014 1.560 1.560 1.520 1.520 117,292 -0.06(-3.79%)
Aug 06, 2014 1.570 1.580 1.560 1.580 85,959 +0.03(+2.07%)
Aug 05, 2014 1.543 1.570 1.540 1.548 31,450 -0.00(-0.13%)
Aug 04, 2014 1.590 1.590 1.550 1.550 203,339 -0.06(-3.61%)
Aug 01, 2014 1.600 1.610 1.560 1.608 84,165 +0.03(+1.77%)
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%)
May 01, 2014 1.600 1.601 1.590 1.600 58,197 -0.02(-1.11%)
Apr 30, 2014 1.620 1.620 1.610 1.618 66,958 -0.01(-0.74%)
Apr 29, 2014 1.640 1.640 1.620 1.630 35,519 -0.01(-0.61%)
Apr 28, 2014 1.670 1.670 1.630 1.640 101,576 -0.05(-2.96%)
Apr 25, 2014 1.683 1.700 1.680 1.690 123,613 +0.01(+0.60%)
Apr 24, 2014 1.640 1.688 1.640 1.680 183,154 +0.05(+3.07%)
Apr 23, 2014 1.650 1.650 1.620 1.630 37,803 -0.01(-0.61%)
Apr 22, 2014 1.650 1.650 1.630 1.640 78,108 +0.04(+2.50%)
Apr 21, 2014 1.610 1.610 1.580 1.600 54,772 +0.00(+0.00%)
Apr 17, 2014 1.600 1.600 1.600 0 +0.02(+1.27%)
Apr 16, 2014 1.540 1.610 1.540 1.580 44,712 +0.04(+2.60%)
Apr 15, 2014 1.560 1.560 1.520 1.540 108,701 -0.02(-1.28%)
Apr 14, 2014 1.570 1.570 1.550 1.560 119,816 -0.04(-2.50%)
Apr 11, 2014 1.590 1.600 1.585 1.600 0 -0.02(-1.23%)
Apr 10, 2014 1.640 1.640 1.610 1.620 432,438 +0.03(+1.89%)
Apr 09, 2014 1.587 1.590 1.580 1.590 29,943 +0.01(+0.63%)
Apr 08, 2014 1.550 1.580 1.550 1.580 75,401 +0.01(+0.64%)
Apr 07, 2014 1.580 1.580 1.550 1.570 62,385 -0.00(-0.32%)
Apr 04, 2014 1.600 1.600 1.570 1.575 0 -0.03(-1.56%)
Apr 03, 2014 1.630 1.630 1.590 1.600 118,122 +0.02(+1.27%)
Apr 02, 2014 1.550 1.590 1.550 1.580 67,355 +0.01(+0.64%)
Apr 01, 2014 1.580 1.580 1.560 1.570 124,014 -0.03(-1.88%)
Mar 31, 2014 1.600 1.600 1.584 1.600 191,436 +0.02(+1.52%)
Mar 28, 2014 1.590 1.590 1.520 1.576 0 +0.01(+0.38%)
Mar 27, 2014 1.570 1.590 1.540 1.570 244,538 +0.03(+1.95%)
Mar 26, 2014 1.560 1.560 1.520 1.540 107,605 +0.02(+1.45%)
Mar 25, 2014 1.530 1.530 1.510 1.518 217,484 -0.02(-1.30%)
Mar 24, 2014 1.515 1.540 1.510 1.538 644,918 +0.05(+3.22%)
Mar 21, 2014 1.530 1.530 1.490 1.490 0 +0.00(+0.00%)
Mar 20, 2014 1.500 1.500 1.460 1.490 206,929 -0.02(-1.32%)
Mar 19, 2014 1.520 1.520 1.500 1.510 178,346 -0.02(-1.05%)
Mar 18, 2014 1.530 1.530 1.510 1.526 137,695 -0.00(-0.05%)
Mar 17, 2014 1.540 1.540 1.510 1.527 220,299 +0.02(+1.11%)
Mar 14, 2014 1.520 1.520 1.500 1.510 0 -0.05(-3.21%)
Mar 13, 2014 1.540 1.580 1.540 1.560 104,417 +0.05(+3.31%)
Mar 12, 2014 1.520 1.520 1.490 1.510 198,806 -0.01(-0.88%)
Mar 11, 2014 1.540 1.540 1.520 1.523 140,405 -0.05(-2.97%)
Mar 10, 2014 1.570 1.570 1.560 1.570 200,485 -0.01(-0.63%)
Mar 07, 2014 1.580 1.590 1.570 1.580 0 +0.02(+1.28%)
Mar 06, 2014 1.570 1.570 1.540 1.560 179,765 -0.00(-0.13%)
Mar 05, 2014 1.590 1.590 1.560 1.562 247,611 -0.02(-1.01%)
Mar 04, 2014 1.560 1.610 1.558 1.578 749,486 +0.05(+3.14%)
Mar 03, 2014 1.510 1.530 1.500 1.530 148,536 +0.03(+2.00%)
Feb 28, 2014 1.500 1.500 1.480 1.500 0 +0.03(+2.04%)
Feb 27, 2014 1.480 1.480 1.470 1.470 34,290 -0.01(-0.68%)
Feb 26, 2014 1.458 1.540 1.450 1.480 26,300 +0.03(+2.07%)
Feb 25, 2014 1.440 1.460 1.417 1.450 74,582 -0.09(-5.84%)
Feb 24, 2014 1.530 1.540 1.400 1.540 26,725 +0.14(+10.00%)
Feb 21, 2014 1.400 1.400 1.399 1.400 0 -0.03(-2.10%)
Feb 20, 2014 1.430 1.430 1.430 1.430 2,000 -0.01(-0.69%)
Feb 19, 2014 1.440 1.440 1.440 1.440 1,000 +0.06(+4.35%)
Feb 18, 2014 1.380 1.380 1.380 1.380 2,000 -0.04(-2.82%)
Feb 14, 2014 1.420 1.420 1.420 0 +0.04(+2.90%)
Feb 13, 2014 1.380 1.380 1.380 1.380 9,000 +0.00(+0.00%)
Feb 12, 2014 1.380 1.380 1.380 1.380 5,000 +0.07(+5.18%)
Feb 07, 2014 1.312 1.312 1.312 0 +0.01(+0.92%)
Feb 04, 2014 1.300 1.300 1.300 0 +0.03(+2.36%)
Feb 03, 2014 1.260 1.270 1.260 1.270 201 +0.00(+0.00%)
Jan 30, 2014 1.270 1.270 1.270 1.270 0 +0.02(+1.60%)
Jan 27, 2014 1.250 1.250 1.250 1.250 0 +0.02(+1.63%)
Jan 24, 2014 1.240 1.240 1.230 1.230 0 +0.03(+2.50%)
Jan 23, 2014 1.200 1.200 1.200 1.200 5,100 -0.04(-3.23%)
Jan 21, 2014 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 17, 2014 1.240 1.240 1.240 0 +0.04(+3.33%)
Jan 15, 2014 1.200 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 09, 2014 1.210 1.210 1.210 0 -0.04(-3.20%)
Dec 31, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 30, 2013 1.250 1.250 1.250 1.250 8,000 +0.03(+2.46%)
Dec 27, 2013 1.220 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 20, 2013 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 18, 2013 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 12, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 10, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 09, 2013 1.180 1.200 1.180 1.200 10,000 +0.00(+0.00%)
Dec 05, 2013 1.200 1.200 1.200 1.200 0 -0.06(-4.76%)
Dec 02, 2013 1.260 1.260 1.260 0 +0.02(+1.61%)
Nov 27, 2013 1.240 1.240 1.240 0 -0.01(-0.80%)
Nov 22, 2013 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 21, 2013 1.230 1.230 1.220 1.220 10,000 -0.04(-3.33%)
Nov 18, 2013 1.262 1.262 1.262 0 +0.01(+0.96%)
Nov 14, 2013 1.250 1.250 1.250 0 -0.03(-2.34%)
Nov 13, 2013 1.279 1.280 1.279 1.280 5,000 -0.13(-9.22%)
Nov 06, 2013 1.410 1.410 1.410 0 +0.08(+6.02%)
Nov 04, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 31, 2013 1.330 1.330 1.330 0 +0.06(+4.56%)
Oct 25, 2013 1.272 1.272 1.272 0 -0.01(-0.63%)
Oct 23, 2013 1.280 1.280 1.280 0 +0.03(+2.40%)
Oct 14, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 10, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 08, 2013 1.250 1.250 1.250 0 -0.02(-1.88%)
Oct 04, 2013 1.274 1.274 1.274 0 +0.02(+1.92%)
Oct 03, 2013 1.250 1.250 1.250 1.250 400 +0.03(+2.46%)
Sep 23, 2013 1.220 1.220 1.220 0 -0.03(-2.40%)
Sep 20, 2013 1.260 1.260 1.220 1.250 42,350 +0.00(+0.00%)
Sep 18, 2013 1.250 1.250 1.250 0 -0.02(-1.57%)
Sep 16, 2013 1.270 1.270 1.270 0 -0.01(-0.78%)
Sep 12, 2013 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 10, 2013 1.280 1.280 1.280 0 -0.01(-0.78%)
Sep 09, 2013 1.289 1.290 1.289 1.290 5,000 +0.02(+1.57%)
Sep 06, 2013 1.269 1.270 1.269 1.270 4,900 +0.00(+0.00%)
Sep 05, 2013 1.269 1.270 1.269 1.270 5,000 -0.02(-1.55%)
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.