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 (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2012 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
| Oct 25, 2012 | 1.440 | 1.440 | 1.440 | 1.440 | 17,000 | -0.01(-0.69%) |
| Oct 24, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 6,500 | +0.02(+1.40%) |
| Oct 23, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 350 | +0.03(+2.14%) |
| Oct 19, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.01(+0.72%) |
| Oct 17, 2012 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.05(+3.73%) |
| Oct 12, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Oct 10, 2012 | 1.340 | 1.340 | 1.340 | 0 | -0.04(-2.90%) | |
| Oct 03, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.73%) | |
| Oct 01, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.58%) |
| Sep 27, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Sep 25, 2012 | 1.310 | 1.310 | 1.310 | 0 | -0.06(-4.38%) | |
| Sep 18, 2012 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) | |
| Sep 17, 2012 | 1.410 | 1.410 | 1.390 | 1.390 | 2,775 | -0.03(-2.11%) |
| Sep 14, 2012 | 1.410 | 1.421 | 1.410 | 1.420 | 2,100 | +0.03(+2.16%) |
| Sep 13, 2012 | 1.360 | 1.391 | 1.360 | 1.390 | 4,000 | +0.02(+1.46%) |
| Sep 12, 2012 | 1.450 | 1.450 | 1.370 | 1.370 | 16,800 | -0.03(-2.14%) |
| Sep 11, 2012 | 1.361 | 1.400 | 1.360 | 1.400 | 3,400 | +0.08(+6.06%) |
| Sep 10, 2012 | 1.311 | 1.321 | 1.310 | 1.320 | 7,000 | +0.05(+3.94%) |
| Sep 06, 2012 | 1.270 | 1.270 | 1.270 | 0 | +0.12(+10.24%) | |
| Sep 05, 2012 | 1.180 | 1.180 | 1.140 | 1.152 | 15,940 | -0.07(-5.57%) |
| Aug 30, 2012 | 1.220 | 1.220 | 1.220 | 0 | -0.07(-5.43%) | |
| Aug 29, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 3,300 | -0.01(-0.77%) |
| Aug 22, 2012 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
| Aug 17, 2012 | 1.290 | 1.290 | 1.290 | 0 | +0.06(+4.88%) | |
| Aug 16, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | -0.05(-3.91%) |
| Aug 14, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.04(+3.23%) | |
| Aug 13, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 | +0.01(+0.81%) |
| Aug 08, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) |
| Aug 07, 2012 | 1.210 | 1.221 | 1.210 | 1.220 | 34,425 | +0.06(+5.17%) |
| Aug 03, 2012 | 1.160 | 1.160 | 1.160 | 0 | +0.03(+2.65%) |
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.
