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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 800 | +0.04(+2.35%) |
| Jan 29, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.18(-9.57%) | |
| Jan 21, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.40%) | |
| Jan 16, 2020 | 1.887 | 1.887 | 1.887 | 0 | -0.04(-1.95%) | |
| Jan 15, 2020 | 1.890 | 1.925 | 1.890 | 1.925 | 9,307 | +0.07(+4.05%) |
| Jan 14, 2020 | 1.820 | 1.850 | 1.820 | 1.850 | 1,750 | +0.05(+2.78%) |
| Jan 13, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.03(-1.64%) |
| Jan 10, 2020 | 1.818 | 1.830 | 1.818 | 1.830 | 1,500 | +0.01(+0.55%) |
| Jan 06, 2020 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
| Jan 03, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.07(+3.93%) |
| Dec 27, 2019 | 1.780 | 1.780 | 1.780 | 0 | -0.06(-3.26%) | |
| Dec 16, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.04(+2.22%) | |
| Dec 13, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | +0.02(+0.84%) |
| Dec 11, 2019 | 1.785 | 1.785 | 1.785 | 0 | +0.02(+1.42%) | |
| Dec 10, 2019 | 1.740 | 1.800 | 1.740 | 1.760 | 25,700 | +0.00(+0.00%) |
| Dec 09, 2019 | 1.750 | 1.760 | 1.740 | 1.760 | 10,373 | +0.05(+3.23%) |
| Dec 06, 2019 | 1.660 | 1.705 | 1.660 | 1.705 | 7,600 | +0.10(+6.56%) |
| Dec 05, 2019 | 1.625 | 1.625 | 1.600 | 1.600 | 2,450 | -0.03(-1.84%) |
| Dec 02, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.02(+1.14%) | |
| Nov 29, 2019 | 1.590 | 1.590 | 1.612 | 8,228 | +0.02(+1.36%) | |
| Nov 25, 2019 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.03(-1.85%) | |
| Nov 19, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 1,000 | +0.02(+1.25%) |
| Nov 13, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| Nov 08, 2019 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
| Nov 06, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
| Nov 04, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) |
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.
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.
