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 )

1.134 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
Dec 31, 2014 0.8340 0.8340 0.8340 0 +0.00(+0.21%)
Dec 30, 2014 0.8309 0.8331 0.8250 0.8323 16,110 -0.01(-1.51%)
Dec 29, 2014 0.8460 0.8500 0.8418 0.8450 64,760 +0.00(+0.39%)
Dec 26, 2014 0.8456 0.8456 0.8400 0.8418 26,000 -0.00(-0.18%)
Dec 24, 2014 0.8433 0.8433 0.8433 0 -0.00(-0.27%)
Dec 23, 2014 0.8541 0.8564 0.8420 0.8456 24,245 -0.01(-1.39%)
Dec 22, 2014 0.8540 0.8886 0.8540 0.8575 33,450 +0.04(+5.28%)
Dec 19, 2014 0.8016 0.8250 0.8016 0.8145 37,000 +0.07(+8.89%)
Dec 18, 2014 0.7516 0.7620 0.7480 0.7480 22,255 -0.00(-0.27%)
Dec 17, 2014 0.7484 0.7650 0.7460 0.7500 47,702 +0.02(+2.04%)
Dec 16, 2014 0.7350 0.7350 21,118 +0.03(+3.58%)
Dec 15, 2014 0.7270 0.7326 0.7080 0.7096 36,685 +0.01(+1.37%)
Dec 12, 2014 0.7200 0.7230 0.7000 0.7000 56,841 -0.02(-2.78%)
Dec 11, 2014 0.7200 0.7500 0.7200 0.7200 29,600 +0.00(+0.00%)
Dec 10, 2014 0.7300 0.7359 0.7200 0.7200 122,559 -0.01(-1.64%)
Dec 09, 2014 0.7500 0.7500 0.7300 0.7320 40,258 -0.04(-5.24%)
Dec 08, 2014 0.7700 0.7850 0.7700 0.7724 58,362 +0.00(+0.19%)
Dec 05, 2014 0.7700 0.7733 0.7700 0.7710 18,250 -0.02(-2.57%)
Dec 04, 2014 0.8000 0.8000 0.7800 0.7914 26,937 -0.02(-2.70%)
Dec 03, 2014 0.8200 0.8200 0.8110 0.8133 9,500 -0.02(-2.01%)
Dec 02, 2014 0.8320 0.8400 0.8300 0.8300 60,000 +0.00(+0.00%)
Dec 01, 2014 0.7600 0.8400 0.7600 0.8300 46,925 -0.05(-5.38%)
Nov 28, 2014 0.8810 0.8810 0.8700 0.8772 23,400 -0.03(-3.60%)
Nov 26, 2014 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 25, 2014 0.9100 0.9100 0.9020 0.9100 34,000 -0.05(-5.21%)
Nov 24, 2014 0.9700 0.9746 0.9500 0.9600 26,300 -0.01(-0.62%)
Nov 21, 2014 0.9500 0.9700 0.9500 0.9660 23,085 +0.09(+10.27%)
Nov 20, 2014 0.8700 0.8800 0.8650 0.8760 35,755 -0.00(-0.45%)
Nov 19, 2014 0.9000 0.9000 0.8799 0.8800 60,750 -0.04(-4.35%)
Nov 18, 2014 0.9175 0.9300 0.9175 0.9200 18,489 -0.01(-1.08%)
Nov 17, 2014 0.9300 0.9300 0.9300 36,550 +0.00(+0.00%)
Nov 14, 2014 0.9250 0.9300 0.9220 0.9300 95,400 -0.03(-3.12%)
Nov 13, 2014 0.9400 0.9710 0.9400 0.9600 33,700 -0.02(-1.54%)
Nov 12, 2014 0.9720 0.9800 0.9700 0.9750 10,500 -0.03(-2.50%)
Nov 11, 2014 1.000 1.000 1.000 1.000 7,400 -0.02(-1.96%)
Nov 10, 2014 0.9800 1.020 0.9800 1.020 23,600 +0.05(+4.62%)
Nov 07, 2014 0.9800 0.9800 0.9700 0.9750 16,685 +0.01(+0.72%)
Nov 06, 2014 0.9600 0.9780 0.9600 0.9680 38,900 +0.01(+0.62%)
Nov 05, 2014 0.9401 0.9700 0.9400 0.9620 41,390 -0.07(-6.60%)
Nov 04, 2014 1.010 1.030 1.010 1.030 26,599 +0.02(+1.98%)
Nov 03, 2014 1.020 1.040 1.010 1.010 38,275 -0.04(-3.81%)
Oct 31, 2014 1.050 1.050 1.040 1.050 43,300 +0.01(+0.96%)
Oct 30, 2014 1.060 1.060 1.040 1.040 11,250 -0.03(-2.80%)
Oct 29, 2014 1.090 1.090 1.070 1.070 26,600 -0.02(-1.83%)
Oct 28, 2014 1.090 1.090 1.090 1.090 22,545 -0.07(-6.03%)
Oct 27, 2014 1.150 1.160 1.142 1.160 11,373 +0.02(+1.57%)
Oct 24, 2014 1.120 1.142 1.120 1.142 18,604 -0.01(-0.70%)
Oct 23, 2014 1.142 1.150 1.130 1.150 12,600 +0.02(+1.77%)
Oct 22, 2014 1.140 1.143 1.130 1.130 7,090 +0.01(+0.61%)
Oct 21, 2014 1.123 1.123 1.110 1.123 58,250 +0.00(+0.29%)
Oct 20, 2014 1.090 1.120 1.090 1.120 47,294 -0.02(-1.41%)
Oct 17, 2014 1.135 1.136 1.124 1.136 25,571 +0.04(+4.03%)
Oct 16, 2014 1.060 1.103 1.060 1.092 49,369 +0.02(+2.06%)
Oct 15, 2014 1.100 1.100 1.050 1.070 96,160 -0.05(-4.46%)
Oct 14, 2014 1.140 1.160 1.120 1.120 41,575 -0.03(-2.61%)
Oct 13, 2014 1.140 1.150 1.140 1.150 32,200 +0.04(+3.42%)
Oct 10, 2014 1.160 1.160 1.090 1.112 66,525 -0.09(-7.49%)
Oct 09, 2014 1.200 1.217 1.200 1.202 42,396 -0.04(-3.06%)
Oct 08, 2014 1.220 1.250 1.220 1.240 64,920 +0.00(+0.00%)
Oct 07, 2014 1.240 1.250 1.232 1.240 60,464 +0.02(+1.64%)
Oct 06, 2014 1.170 1.220 1.170 1.220 408,045 +0.06(+5.17%)
Oct 03, 2014 1.180 1.183 1.160 1.160 1,177,537 -0.05(-4.13%)
Oct 02, 2014 1.210 1.210 1.180 1.210 1,122,544 -0.01(-0.98%)
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.