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 (%)
Jun 30, 2020 1.000 1.010 1.000 1.010 348 +0.02(+2.02%)
Jun 26, 2020 0.9900 0.9900 0.9900 0 -0.03(-3.41%)
Jun 25, 2020 0.9700 1.025 0.9700 1.025 270 -0.10(-8.48%)
Jun 24, 2020 1.120 1.120 1.120 94 +0.00(+0.00%)
Jun 23, 2020 1.120 1.120 1.120 8 +0.00(+0.00%)
Jun 22, 2020 1.120 1.120 1.120 1.120 2,000 -0.01(-0.88%)
Jun 19, 2020 1.130 1.130 1.130 1.130 600 +0.01(+0.89%)
Jun 18, 2020 1.120 1.120 1.120 1.120 20,025 +0.00(+0.00%)
Jun 17, 2020 1.120 1.150 1.120 1.120 1,111 +0.00(+0.00%)
Jun 16, 2020 1.120 1.120 1.120 1.120 100 +0.11(+10.89%)
Jun 15, 2020 1.000 1.025 1.000 1.010 2,601 -0.04(-4.27%)
Jun 12, 2020 1.010 1.055 1.010 1.055 4,900 -0.21(-16.27%)
Jun 11, 2020 1.260 1.260 1.260 30 +0.00(+0.00%)
Jun 10, 2020 1.260 1.260 1.260 30 +0.00(+0.00%)
Jun 09, 2020 1.280 1.280 1.250 1.260 886 +0.01(+0.80%)
Jun 08, 2020 1.250 1.260 1.155 1.250 1,347 -0.04(-3.10%)
Jun 05, 2020 1.200 1.290 1.180 1.290 25,600 +0.13(+11.21%)
Jun 04, 2020 1.220 1.220 1.160 1.160 3,699 +0.00(+0.00%)
Jun 03, 2020 1.160 1.160 1.160 1.160 174 +0.01(+0.87%)
Jun 02, 2020 1.150 1.150 1.150 1.150 172 +0.03(+2.53%)
Jun 01, 2020 1.190 1.190 1.100 1.122 7,418 +0.09(+8.89%)
May 29, 2020 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
May 28, 2020 1.120 1.120 1.030 1.030 2,136 -0.07(-6.36%)
May 27, 2020 1.100 1.100 1.100 1.100 731 +0.01(+0.92%)
May 26, 2020 1.040 1.100 1.040 1.090 13,737 +0.09(+9.00%)
May 22, 2020 1.054 1.090 1.000 1.000 800 -0.10(-9.09%)
May 21, 2020 1.010 1.110 1.010 1.100 3,291 +0.11(+11.11%)
May 20, 2020 1.050 1.050 0.9900 0.9900 11,505 -0.06(-5.71%)
May 19, 2020 1.000 1.050 1.000 1.050 1,551 +0.07(+7.14%)
May 18, 2020 0.9700 0.9800 0.9700 0.9800 2,221 +0.07(+7.69%)
May 15, 2020 0.9550 0.9550 0.8800 0.9100 1,700 +0.04(+5.18%)
May 14, 2020 0.9400 0.9400 0.8400 0.8652 1,926 -0.07(-7.29%)
May 13, 2020 0.9475 0.9475 0.9332 0.9332 1,648 -0.05(-4.78%)
May 12, 2020 0.9400 0.9800 0.9400 0.9800 1,988 +0.01(+1.03%)
May 11, 2020 0.9650 0.9700 0.9650 0.9700 1,155 -0.04(-3.96%)
May 08, 2020 1.040 1.040 0.9725 1.010 3,400 +0.02(+2.02%)
May 07, 2020 1.010 1.020 0.9861 0.9900 2,616 +0.08(+8.79%)
May 06, 2020 0.9750 0.9750 0.9100 0.9100 747 -0.04(-4.21%)
May 05, 2020 0.9800 0.9800 0.9500 0.9500 1,825 +0.02(+2.70%)
May 04, 2020 0.8950 0.9300 0.8925 0.9250 2,128 -0.01(-0.54%)
May 01, 2020 0.9900 0.9900 0.9300 0.9300 1,700 -0.05(-5.58%)
Apr 30, 2020 0.9350 1.020 0.9350 0.9850 4,556 +0.08(+9.44%)
Apr 29, 2020 0.8600 0.9500 0.8600 0.9000 12,985 +0.04(+4.65%)
Apr 28, 2020 0.8982 0.8982 0.8575 0.8600 2,950 +0.01(+0.58%)
Apr 27, 2020 0.8650 0.9150 0.8250 0.8550 29,607 -0.06(-6.04%)
Apr 24, 2020 0.9100 0.9100 0.8700 0.9100 8,200 +0.04(+4.60%)
Apr 23, 2020 0.8300 0.8700 0.8300 0.8700 1,206 +0.07(+9.43%)
Apr 22, 2020 0.8300 0.8300 0.7925 0.7950 11,618 -0.01(-0.63%)
Apr 21, 2020 0.8650 0.8650 0.8000 0.8000 10,094 -0.04(-4.76%)
Apr 20, 2020 0.8750 0.8800 0.8200 0.8400 9,986 -0.03(-3.45%)
Apr 17, 2020 0.8600 0.9100 0.8600 0.8700 8,100 +0.02(+2.35%)
Apr 16, 2020 0.8500 0.8500 0.8500 0.8500 330 +0.00(+0.00%)
Apr 15, 2020 0.8900 0.9200 0.8500 0.8500 4,518 -0.07(-7.61%)
Apr 14, 2020 0.9400 0.9400 0.9200 0.9200 1,832 -0.02(-2.65%)
Apr 13, 2020 0.9425 0.9450 0.9425 0.9450 488 -0.01(-0.79%)
Apr 09, 2020 0.9080 0.9800 0.9080 0.9525 10,700 +0.10(+11.76%)
Apr 08, 2020 0.9250 0.9250 0.8523 0.8523 3,891 -0.01(-0.90%)
Apr 07, 2020 0.9500 0.9500 0.8600 0.8600 8,410 -0.03(-2.82%)
Apr 06, 2020 0.8520 0.9200 0.8520 0.8850 22,397 +0.09(+12.03%)
Apr 03, 2020 0.8150 0.8150 0.7900 0.7900 700 -0.00(-0.62%)
Apr 02, 2020 0.7949 0.7949 0.7949 0.7949 978 +0.04(+5.99%)
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.