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 (%)
Feb 27, 2015 0.8332 0.8332 0.8332 0.8332 4,000 -0.01(-0.81%)
Feb 26, 2015 0.8030 0.8400 0.8030 0.8400 8,650 -0.02(-2.69%)
Feb 25, 2015 0.8400 0.8632 0.8400 0.8632 8,940 +0.00(+0.37%)
Feb 24, 2015 0.8939 0.8939 0.8500 0.8600 11,499 -0.03(-3.37%)
Feb 23, 2015 0.8300 0.8962 0.8300 0.8900 6,690 +0.01(+1.14%)
Feb 20, 2015 0.8722 0.8870 0.8722 0.8800 17,500 -0.03(-3.30%)
Feb 19, 2015 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Feb 18, 2015 0.8700 0.9000 0.8700 0.9000 7,781 +0.05(+5.88%)
Feb 17, 2015 0.8319 0.8700 0.8319 0.8500 13,870 -0.01(-0.58%)
Feb 13, 2015 0.8550 0.8550 0.8550 0 +0.00(+0.29%)
Feb 12, 2015 0.8550 0.8550 0.8525 0.8525 6,000 -0.02(-2.74%)
Feb 10, 2015 0.8765 0.8765 0.8765 0 -0.04(-3.89%)
Feb 09, 2015 0.9200 0.9300 0.9120 0.9120 7,600 -0.01(-0.87%)
Feb 06, 2015 0.9505 0.9505 0.9000 0.9200 23,800 +0.00(+0.00%)
Feb 05, 2015 0.8800 0.9200 0.8800 0.9200 6,601 +0.04(+4.55%)
Feb 04, 2015 0.9260 0.9260 0.8767 0.8800 6,000 -0.04(-3.93%)
Feb 03, 2015 0.9100 0.9160 0.8900 0.9160 26,660 +0.12(+14.50%)
Feb 02, 2015 0.7900 0.8000 0.7800 0.8000 19,250 +0.06(+8.11%)
Jan 30, 2015 0.7500 0.7500 0.7340 0.7400 7,050 +0.03(+4.23%)
Jan 29, 2015 0.7001 0.7100 0.7001 0.7100 8,000 -0.02(-2.74%)
Jan 28, 2015 0.7115 0.7340 0.7019 0.7300 5,305 -0.02(-2.24%)
Jan 27, 2015 0.7200 0.7467 0.7200 0.7467 3,000 -0.00(-0.44%)
Jan 26, 2015 0.7846 0.7846 0.7400 0.7500 13,500 -0.02(-2.60%)
Jan 23, 2015 0.7169 0.7700 0.7169 0.7700 12,519 -0.01(-1.28%)
Jan 22, 2015 0.7699 0.7800 0.7600 0.7800 19,000 -0.01(-1.52%)
Jan 21, 2015 0.7300 0.8200 0.7300 0.7920 34,800 +0.07(+10.00%)
Jan 20, 2015 0.7400 0.7400 0.7200 0.7200 19,050 -0.10(-12.62%)
Jan 16, 2015 0.8240 0.8240 0.8240 0 +0.03(+3.33%)
Jan 15, 2015 0.8000 0.8400 0.7843 0.7974 10,301 +0.03(+3.56%)
Jan 14, 2015 0.8100 0.8209 0.7700 0.7700 33,100 -0.04(-4.94%)
Jan 13, 2015 0.8100 0 +0.00(+0.00%)
Jan 12, 2015 0.8266 0.8266 0.8100 0.8100 5,325 -0.05(-5.40%)
Jan 09, 2015 0.8528 0.8562 0.8528 0.8562 320 +0.05(+5.70%)
Jan 08, 2015 0.8057 0.8100 0.8057 0.8100 3,400 +0.01(+1.11%)
Jan 07, 2015 0.8003 0.8011 0.8000 0.8011 7,189 -0.02(-3.01%)
Jan 06, 2015 0.8564 0.8564 0.8200 0.8260 68,799 -0.05(-6.14%)
Jan 05, 2015 0.8761 0.8800 0.8606 0.8800 15,556 +0.04(+4.64%)
Jan 02, 2015 0.8421 0.8456 0.8410 0.8410 6,000 +0.01(+0.84%)
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%)
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.