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 (%)
Apr 29, 2016 0.5500 0.5650 0.5500 0.5534 18,800 +0.07(+14.11%)
Apr 28, 2016 0.4850 0.4850 0.4850 0.4850 100 -0.02(-4.88%)
Apr 27, 2016 0.5099 0.5099 0.5099 0.5099 503,962 -0.04(-7.29%)
Apr 20, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.06%)
Apr 19, 2016 0.4923 0.4998 0.4923 0.4998 600 +0.03(+7.40%)
Apr 18, 2016 0.4653 0.4653 0.4653 0.4653 3,000 -0.07(-13.83%)
Apr 15, 2016 0.5400 0.5400 0.5400 0.5400 4,000 +0.01(+1.03%)
Apr 14, 2016 0.5345 0.5345 0.5345 0.5345 2,000 +0.02(+4.81%)
Apr 13, 2016 0.5100 0.5100 0.5100 0.5100 300 +0.04(+7.70%)
Apr 07, 2016 0.4736 0.4736 0.4736 0 +0.00(+0.14%)
Apr 05, 2016 0.4729 0.4729 0.4729 0 +0.02(+5.09%)
Apr 04, 2016 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-2.17%)
Apr 01, 2016 0.4570 0.4600 0.4570 0.4600 50,318 -0.01(-2.13%)
Mar 30, 2016 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Mar 28, 2016 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Mar 24, 2016 0.4350 0.4350 0.4350 0 -0.08(-15.08%)
Mar 21, 2016 0.5122 0.5122 0.5122 0 -0.03(-6.26%)
Mar 18, 2016 0.5464 0.5464 0.5464 0.5464 2,050 -0.00(-0.65%)
Mar 15, 2016 0.5500 0.5500 0.5500 0 -0.01(-0.90%)
Mar 11, 2016 0.5550 0.5550 0.5550 0 +0.06(+12.12%)
Mar 10, 2016 0.4950 0.4950 0.4950 0.4950 456 -0.08(-14.66%)
Mar 09, 2016 0.5800 0.5800 0.5800 0.5800 7,300 -0.01(-1.69%)
Mar 08, 2016 0.5752 0.5900 0.5752 0.5900 4,050 +0.02(+3.51%)
Mar 07, 2016 0.5450 0.5810 0.5450 0.5700 55,050 +0.03(+5.15%)
Mar 04, 2016 0.4750 0.5421 0.5421 3,234 +0.07(+14.13%)
Mar 03, 2016 0.4750 0.4750 0.4750 0.4750 2,604 +0.03(+6.74%)
Mar 02, 2016 0.4300 0.4650 0.4300 0.4450 74,503 +0.07(+17.11%)
Mar 01, 2016 0.3950 0.4100 0.3800 0.3800 5,251 -0.03(-7.32%)
Feb 29, 2016 0.4100 0.4100 0.4100 0.4100 1,268 +0.00(+1.23%)
Feb 26, 2016 0.4050 0.4050 0.4050 0.4050 2,500 +0.03(+6.58%)
Feb 24, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 23, 2016 0.3599 0.3800 0.3599 0.3800 1,640 +0.04(+13.43%)
Feb 22, 2016 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+3.08%)
Feb 19, 2016 0.3495 0.3495 0.3250 0.3250 4,000 -0.08(-19.75%)
Feb 16, 2016 0.4050 0.4050 0.4050 0 +0.12(+39.66%)
Feb 12, 2016 0.2900 0.2900 0.2900 0 -0.01(-2.57%)
Feb 11, 2016 0.2977 0.2977 0.2977 0.2977 2,530 +0.00(+0.39%)
Feb 08, 2016 0.2965 0.2965 0.2965 0 -0.01(-2.40%)
Feb 05, 2016 0.2900 0.3038 0.2900 0.3038 1,100 +0.02(+8.42%)
Feb 02, 2016 0.2802 0.2802 0.2802 0 +0.01(+3.78%)
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.