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 30, 2019 1.683 1.710 1.680 1.710 25,146 -0.03(-1.84%)
Sep 26, 2019 1.742 1.742 1.742 0 +0.05(+3.08%)
Sep 25, 2019 1.690 1.690 1.690 1.690 820 -0.04(-2.31%)
Sep 24, 2019 1.830 1.836 1.730 1.730 22,918 -0.06(-3.35%)
Sep 18, 2019 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 17, 2019 1.800 1.800 1.790 1.790 13,640 -0.05(-2.82%)
Sep 16, 2019 1.790 1.850 1.790 1.842 11,125 +0.12(+7.09%)
Sep 13, 2019 1.730 1.740 1.720 1.720 14,600 +0.00(+0.00%)
Sep 12, 2019 1.710 1.720 1.710 1.720 5,540 +0.01(+0.58%)
Sep 11, 2019 1.710 1.710 1.710 1.710 13,000 +0.05(+3.01%)
Sep 10, 2019 1.660 1.660 1.660 4 +0.00(+0.00%)
Sep 09, 2019 1.660 1.660 1.660 1.660 2,073 -0.01(-0.78%)
Sep 06, 2019 1.670 1.685 1.670 1.673 15,000 +0.02(+1.39%)
Sep 05, 2019 1.640 1.650 1.640 1.650 8,300 +0.03(+2.17%)
Sep 04, 2019 1.600 1.620 1.600 1.615 13,300 +0.00(+0.19%)
Sep 03, 2019 1.610 1.612 1.610 1.612 8,773 +0.01(+0.75%)
Aug 30, 2019 1.620 1.635 1.590 1.600 109,600 +0.05(+3.23%)
Aug 29, 2019 1.540 1.559 1.540 1.550 4,000 +0.02(+0.98%)
Aug 28, 2019 1.510 1.550 1.510 1.535 26,100 +0.05(+3.65%)
Aug 27, 2019 1.480 1.515 1.480 1.481 20,867 -0.01(-0.60%)
Aug 22, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Aug 21, 2019 1.450 1.450 1.450 1.450 3,000 -0.01(-0.68%)
Aug 20, 2019 1.420 1.460 1.420 1.460 1,720 +0.16(+12.31%)
Aug 19, 2019 1.340 1.340 1.270 1.300 202,300 +0.06(+4.84%)
Aug 15, 2019 1.240 1.240 1.240 0 -0.05(-3.88%)
Aug 14, 2019 1.290 1.290 1.290 1.290 1,000 -0.01(-0.77%)
Aug 13, 2019 1.305 1.305 1.280 1.300 33,000 +0.02(+1.56%)
Aug 08, 2019 1.280 1.280 1.280 0 -0.02(-1.54%)
Aug 05, 2019 1.300 1.300 1.300 0 -0.15(-10.34%)
Jul 31, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Jul 30, 2019 1.440 1.440 1.440 1.440 110 +0.03(+1.95%)
Jul 26, 2019 1.413 1.413 1.413 0 +0.00(+0.18%)
Jul 25, 2019 1.430 1.430 1.410 1.410 3,000 -0.01(-0.70%)
Jul 23, 2019 1.420 1.420 1.420 0 +0.01(+1.07%)
Jul 22, 2019 1.405 1.405 1.405 1.405 1,000 +0.07(+5.64%)
Jul 17, 2019 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 11, 2019 1.330 1.330 1.330 0 +0.04(+3.10%)
Jul 09, 2019 1.290 1.290 1.290 0 -0.03(-2.12%)
Jul 08, 2019 1.318 1.318 1.318 1.318 1,000 -0.02(-1.64%)
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.