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 (%)
Aug 29, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 28, 2014 1.540 1.550 1.530 1.530 32,890 +0.00(+0.13%)
Aug 27, 2014 1.525 1.547 1.520 1.528 30,662 -0.06(-3.60%)
Aug 26, 2014 1.585 1.500 1.585 139,923 +0.02(+1.60%)
Aug 25, 2014 1.560 1.570 1.550 1.560 55,743 +0.00(+0.00%)
Aug 22, 2014 1.570 1.600 1.550 1.560 79,981 -0.04(-2.50%)
Aug 21, 2014 1.584 1.613 1.584 1.600 21,208 +0.03(+1.91%)
Aug 20, 2014 1.572 1.586 1.570 1.570 35,804 -0.00(-0.13%)
Aug 19, 2014 1.573 1.575 1.570 1.572 22,598 -0.01(-0.63%)
Aug 18, 2014 1.550 1.590 1.550 1.582 33,800 +0.02(+1.02%)
Aug 15, 2014 1.530 1.600 1.530 1.566 22,032 -0.01(-0.89%)
Aug 14, 2014 1.540 1.580 1.530 1.580 22,504 +0.04(+2.60%)
Aug 13, 2014 1.510 1.546 1.510 1.540 48,662 +0.01(+0.87%)
Aug 12, 2014 1.510 1.520 1.510 1.527 17,550 +0.02(+1.11%)
Aug 11, 2014 1.500 1.540 1.500 1.510 51,525 +0.00(+0.00%)
Aug 08, 2014 1.510 1.990 1.500 1.510 116,926 -0.01(-0.66%)
Aug 07, 2014 1.560 1.560 1.520 1.520 117,292 -0.06(-3.79%)
Aug 06, 2014 1.570 1.580 1.560 1.580 85,959 +0.03(+2.07%)
Aug 05, 2014 1.543 1.570 1.540 1.548 31,450 -0.00(-0.13%)
Aug 04, 2014 1.590 1.590 1.550 1.550 203,339 -0.06(-3.61%)
Aug 01, 2014 1.600 1.610 1.560 1.608 84,165 +0.03(+1.77%)
Jul 31, 2014 1.610 1.610 1.570 1.580 116,188 -0.03(-1.80%)
Jul 30, 2014 1.620 1.620 1.600 1.609 84,439 -0.01(-0.68%)
Jul 29, 2014 1.630 1.640 1.610 1.620 200,747 -0.05(-3.11%)
Jul 28, 2014 1.690 1.690 1.670 1.672 87,379 -0.01(-0.48%)
Jul 25, 2014 1.700 1.700 1.670 1.680 159,138 +0.00(+0.00%)
Jul 24, 2014 1.690 1.700 1.670 1.680 83,151 +0.01(+0.36%)
Jul 23, 2014 1.700 1.700 1.674 1.674 79,122 -0.00(-0.24%)
Jul 22, 2014 1.700 1.700 1.670 1.678 183,896 -0.01(-0.47%)
Jul 21, 2014 1.690 1.700 1.670 1.686 355,005 +0.02(+0.96%)
Jul 18, 2014 1.610 1.680 1.610 1.670 579,199 +0.05(+3.41%)
Jul 17, 2014 1.630 1.630 1.610 1.615 45,758 +0.00(+0.31%)
Jul 16, 2014 1.610 1.630 1.610 1.610 49,525 +0.00(+0.00%)
Jul 15, 2014 1.630 1.630 1.590 1.610 54,614 +0.03(+1.90%)
Jul 14, 2014 1.570 1.580 1.570 1.580 54,669 +0.02(+1.28%)
Jul 11, 2014 1.530 1.580 1.530 1.560 43,406 +0.00(+0.13%)
Jul 10, 2014 1.570 1.570 1.540 1.558 89,049 -0.02(-1.39%)
Jul 09, 2014 1.590 1.590 1.540 1.580 92,858 +0.03(+2.07%)
Jul 08, 2014 1.560 1.570 1.540 1.548 339,431 -0.05(-2.85%)
Jul 07, 2014 1.590 1.620 1.540 1.593 241,020 +0.00(+0.21%)
Jul 03, 2014 1.590 1.590 1.590 0 -0.03(-1.97%)
Jul 02, 2014 1.640 1.640 1.600 1.622 21,874 -0.03(-1.70%)
Jul 01, 2014 1.630 1.660 1.600 1.650 48,532 +0.04(+2.48%)
Jun 30, 2014 1.610 1.620 1.600 1.610 84,697 -0.02(-1.23%)
Jun 27, 2014 1.640 1.640 1.620 1.630 94,410 -0.02(-1.21%)
Jun 26, 2014 1.660 1.660 1.640 1.650 32,010 +0.01(+0.61%)
Jun 25, 2014 1.640 1.640 1.620 1.640 79,134 +0.00(+0.00%)
Jun 24, 2014 1.660 1.660 1.590 1.640 133,186 -0.01(-0.61%)
Jun 23, 2014 1.640 1.660 1.640 1.650 116,920 +0.01(+0.61%)
Jun 20, 2014 1.650 1.650 1.630 1.640 65,441 -0.02(-1.09%)
Jun 19, 2014 1.660 1.670 1.644 1.658 215,831 +0.04(+2.35%)
Jun 18, 2014 1.620 1.620 1.600 1.620 178,283 +0.00(+0.00%)
Jun 17, 2014 1.620 1.620 1.610 1.620 187,789 -0.02(-1.22%)
Jun 16, 2014 1.640 1.650 1.627 1.640 89,775 -0.01(-0.61%)
Jun 13, 2014 1.590 1.650 1.590 1.650 22,900 +0.08(+5.10%)
Jun 12, 2014 1.550 1.600 1.550 1.570 46,514 -0.02(-1.26%)
Jun 11, 2014 1.592 1.600 1.580 1.590 47,367 -0.01(-0.50%)
Jun 10, 2014 1.600 1.610 1.590 1.598 33,814 +0.02(+1.14%)
Jun 06, 2014 1.610 1.610 1.580 1.580 71,819 -0.02(-1.25%)
Jun 05, 2014 1.600 1.600 1.590 1.600 91,075 +0.01(+0.63%)
Jun 04, 2014 1.590 1.590 1.564 1.590 36,220 +0.03(+1.92%)
Jun 03, 2014 1.560 1.560 1.540 1.560 27,900 -0.02(-1.14%)
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.