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 (%)
Sep 29, 2011 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Sep 28, 2011 1.120 1.120 1.110 1.110 11,800 -0.02(-1.77%)
Sep 27, 2011 1.120 1.130 1.120 1.130 29,000 +0.05(+4.63%)
Sep 23, 2011 1.080 1.080 1.080 0 -0.17(-13.60%)
Sep 21, 2011 1.250 1.250 1.250 150 -0.03(-2.34%)
Sep 20, 2011 1.280 1.280 1.280 1.280 5,383 +0.05(+4.07%)
Sep 19, 2011 1.230 1.230 1.230 1.230 16,500 -0.07(-5.38%)
Sep 16, 2011 1.300 1.300 1.300 1.300 55,530 -0.03(-2.26%)
Sep 15, 2011 1.320 1.330 1.300 1.330 56,800 +0.13(+10.83%)
Sep 14, 2011 1.220 1.220 1.200 1.200 4,990 -0.03(-2.44%)
Sep 13, 2011 1.230 1.230 1.230 1.230 2,050 +0.00(+0.00%)
Sep 09, 2011 1.230 1.230 1.230 1.230 0 -0.04(-3.15%)
Sep 08, 2011 1.280 1.280 1.270 1.270 18,400 +0.01(+0.79%)
Sep 07, 2011 1.230 1.260 1.230 1.260 20,200 +0.09(+7.69%)
Sep 06, 2011 1.130 1.170 1.130 1.170 7,400 -0.02(-1.68%)
Sep 02, 2011 1.180 1.190 1.170 1.190 19,100 -0.02(-1.65%)
Sep 01, 2011 1.220 1.220 1.210 1.210 35,000 +0.03(+2.54%)
Aug 31, 2011 1.180 1.180 1.180 1.180 36,500 +0.07(+6.31%)
Aug 30, 2011 1.110 1.110 1.110 1.110 10,000 -0.02(-1.77%)
Aug 29, 2011 1.100 1.130 1.100 1.130 21,050 +0.05(+4.63%)
Aug 26, 2011 1.080 1.080 1.080 1.080 7,000 +0.02(+1.89%)
Aug 25, 2011 1.060 1.060 1.060 1.060 16,000 +0.00(+0.00%)
Aug 23, 2011 1.060 1.060 1.060 0 +0.05(+4.95%)
Aug 19, 2011 1.010 1.010 1.010 0 -0.03(-2.88%)
Aug 18, 2011 1.060 1.060 1.040 1.040 58,100 -0.05(-4.59%)
Aug 17, 2011 1.080 1.090 1.080 1.090 4,300 +0.03(+2.83%)
Aug 16, 2011 1.080 1.080 1.060 1.060 27,100 -0.04(-3.64%)
Aug 15, 2011 1.050 1.100 1.050 1.100 18,650 +0.08(+7.84%)
Aug 12, 2011 1.030 1.030 0.9722 1.020 11,942 -0.07(-6.42%)
Aug 11, 2011 1.060 1.090 1.050 1.090 12,100 +0.11(+10.87%)
Aug 10, 2011 0.9748 0.9954 0.9748 0.9831 25,300 +0.01(+1.35%)
Aug 09, 2011 0.9700 0.9700 0.9700 0.9700 5,000 +0.02(+2.11%)
Aug 08, 2011 0.9701 0.9701 0.9500 0.9500 23,000 -0.05(-5.00%)
Aug 05, 2011 1.000 1.000 1.000 1.000 25,000 -0.06(-5.66%)
Aug 04, 2011 1.100 1.100 1.010 1.060 15,300 -0.04(-3.64%)
Aug 03, 2011 1.120 1.120 1.100 1.100 32,800 -0.03(-2.65%)
Aug 02, 2011 1.130 1.130 1.130 1.130 11,000 -0.02(-1.74%)
Aug 01, 2011 1.170 1.170 1.150 1.150 27,975 +0.02(+1.77%)
Jul 29, 2011 1.130 1.130 1.130 1.130 46,500 -0.07(-5.83%)
Jul 28, 2011 1.180 1.200 1.180 1.200 67,091 +0.05(+4.35%)
Jul 27, 2011 1.200 1.200 1.140 1.150 31,500 -0.04(-3.36%)
Jul 26, 2011 1.190 1.190 1.190 1.190 54,187 +0.03(+2.59%)
Jul 22, 2011 1.160 1.160 1.160 0 +0.01(+0.87%)
Jul 21, 2011 1.150 1.150 1.150 1.150 1,000 +0.01(+0.88%)
Jul 20, 2011 1.140 1.140 1.140 1.140 7,000 +0.06(+5.56%)
Jul 19, 2011 1.080 1.080 1.080 1.080 4,600 +0.00(+0.00%)
Jul 15, 2011 1.080 1.080 1.080 0 +0.04(+3.85%)
Jul 13, 2011 1.040 1.040 1.040 0 -0.04(-3.70%)
Jul 12, 2011 1.080 1.080 1.080 1.080 200 +0.09(+9.09%)
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.