Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beach Energy Ltd (OP: BEPTF )

1.080 -0.016 (-1.46%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 7, 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%)
Feb 01, 2016 0.2700 0.2900 0.2700 0.2700 46,300 +0.03(+12.50%)
Jan 29, 2016 0.2939 0.2939 0.2400 0.2400 23,100 -0.06(-21.05%)
Jan 27, 2016 0.3040 0.3040 0.3040 0 +0.05(+20.90%)
Jan 22, 2016 0.2515 0.2515 0.2515 0 -0.03(-10.20%)
Jan 21, 2016 0.2200 0.2800 0.2200 0.2800 84,459 +0.03(+12.00%)
Jan 20, 2016 0.2700 0.2700 0.2500 0.2500 10,225 -0.01(-1.96%)
Jan 19, 2016 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 14, 2016 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Jan 13, 2016 0.2825 0.2825 0.2750 0.2750 570 +0.01(+1.85%)
Jan 12, 2016 0.3000 0.3000 0.2700 0.2700 58,271 -0.04(-12.05%)
Jan 11, 2016 0.3123 0.3123 0.3000 0.3070 8,599 -0.02(-6.97%)
Jan 08, 2016 0.3150 0.3300 0.3150 0.3300 43,500 -0.02(-4.89%)
Jan 05, 2016 0.3470 0.3470 0.3470 0 +0.00(+0.57%)
Jan 04, 2016 0.3520 0.3725 0.3450 0.3450 5,629 +0.00(+1.47%)
Dec 31, 2015 0.3400 0.3400 0.3400 0 -0.02(-5.50%)
Dec 30, 2015 0.3520 0.3598 0.3520 0.3598 1,300 +0.02(+5.82%)
Dec 29, 2015 0.3451 0.3451 0.3400 0.3400 31,000 -0.01(-4.23%)
Dec 24, 2015 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 23, 2015 0.3500 0.3500 0.3500 0.3500 5,000 +0.04(+14.75%)
Dec 21, 2015 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Dec 17, 2015 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 16, 2015 0.3150 0.3190 0.3100 0.3100 20,300 +0.01(+4.73%)
Dec 15, 2015 0.2900 0.3000 0.2900 0.2960 8,184 -0.01(-2.95%)
Dec 14, 2015 0.2900 0.3050 0.2900 0.3050 2,700 -0.01(-1.93%)
Dec 10, 2015 0.3110 0.3110 0.3110 0 -0.00(-0.58%)
Dec 09, 2015 0.2901 0.3200 0.2901 0.3128 58,159 -0.02(-5.21%)
Dec 08, 2015 0.3280 0.3300 0.3280 0.3300 6,000 +0.02(+6.45%)
Dec 07, 2015 0.3785 0.3785 0.3100 0.3100 20,400 -0.03(-10.14%)
Dec 04, 2015 0.3631 0.3631 0.3450 0.3450 3,200 -0.04(-10.62%)
Dec 03, 2015 0.3700 0.3860 0.3700 0.3860 10,700 +0.03(+7.22%)
Dec 02, 2015 0.3600 0.3600 0.3600 0.3600 5,500 -0.04(-10.00%)
Dec 01, 2015 0.3600 0.4000 0.3600 0.4000 13,000 +0.05(+14.29%)
Nov 30, 2015 0.3550 0.3550 0.3500 0.3500 400 -0.01(-2.78%)
Nov 27, 2015 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-1.37%)
Nov 25, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Nov 23, 2015 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Nov 20, 2015 0.4000 0.4000 0.4000 0.4000 11,500 -0.02(-4.76%)
Nov 12, 2015 0.4200 0.4200 0.4200 0 -0.03(-6.25%)
Nov 11, 2015 0.4350 0.4480 0.4350 0.4480 6,013 -0.00(-0.88%)
Nov 10, 2015 0.4350 0.4520 0.4350 0.4520 1,700 +0.03(+7.62%)
Nov 06, 2015 0.4200 0.4200 0.4200 0 -0.07(-13.40%)
Nov 04, 2015 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Nov 03, 2015 0.4500 0.4566 0.4500 0.4500 15,500 +0.02(+5.63%)
Nov 02, 2015 0.4260 0.4260 0.4260 0.4260 1,000 +0.01(+1.19%)
Oct 30, 2015 0.4210 0.4210 0.4210 0.4210 600 -0.06(-12.29%)
Oct 28, 2015 0.4800 0.4800 0.4800 0 -0.00(-0.33%)
Oct 27, 2015 0.4816 0.4816 0.4816 0.4816 1,000 -0.04(-7.38%)
Oct 26, 2015 0.5068 0.5200 0.5068 0.5200 7,499 +0.06(+12.31%)
Oct 22, 2015 0.4630 0.4630 0.4630 0 +0.02(+5.23%)
Oct 21, 2015 0.4400 0.4400 0.4400 0.4400 14,100 +0.00(+0.00%)
Oct 20, 2015 0.4400 0.4400 0.4400 0.4400 6,200 -0.01(-2.22%)
Oct 12, 2015 0.4500 0.4500 0.4500 0 -0.02(-4.05%)
Oct 09, 2015 0.4200 0.4690 0.4200 0.4690 15,350 +0.12(+34.00%)
Oct 08, 2015 0.3600 0.3600 0.3500 0.3500 7,900 +0.00(+0.00%)
Oct 07, 2015 0.3500 0.3500 0.3500 0.3500 5,000 +0.02(+6.06%)
Oct 01, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 30, 2015 0.3200 0.3394 0.3200 0.3200 15,500 -0.02(-5.88%)
Sep 29, 2015 0.3400 0.3400 0.3400 0.3400 5,000 -0.03(-7.21%)
Sep 25, 2015 0.3664 0.3664 0.3664 0 -0.00(-0.97%)
Sep 23, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 22, 2015 0.3711 0.3711 0.3700 0.3700 2,000 +0.00(+0.00%)
Sep 21, 2015 0.3816 0.3816 0.3700 0.3700 3,500 -0.02(-5.13%)
Sep 18, 2015 0.3900 0.3900 0.3900 0.3900 400 -0.01(-1.27%)
Sep 17, 2015 0.3850 0.3950 0.3700 0.3950 4,100 +0.00(+1.26%)
Sep 16, 2015 0.3700 0.4000 0.3700 0.3901 5,890 +0.02(+5.43%)
Sep 15, 2015 0.3800 0.3800 0.3700 0.3700 18,800 -0.05(-11.90%)
Sep 11, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 09, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.49%)
Sep 08, 2015 0.4098 0.4098 0.4098 0.4098 2,000 -0.02(-5.58%)
Sep 03, 2015 0.4340 0.4340 0.4340 0 -0.01(-1.36%)
Sep 01, 2015 0.4400 0.4400 0.4400 0 -0.01(-3.24%)
Aug 31, 2015 0.4547 0.4547 0.4547 0.4547 500 -0.04(-7.19%)
Aug 28, 2015 0.4905 0.4905 0.4870 0.4900 4,985 +0.00(+0.00%)
Aug 27, 2015 0.4500 0.4900 0.4500 0.4900 95,746 +0.03(+5.60%)
Aug 26, 2015 0.4500 0.4640 0.4500 0.4640 12,750 -0.04(-8.45%)
Aug 25, 2015 0.4800 0.5068 0.4800 0.5068 4,020 +0.03(+6.75%)
Aug 24, 2015 0.4850 0.4850 0.4500 0.4748 20,100 -0.04(-7.82%)
Aug 21, 2015 0.5133 0.5200 0.5100 0.5150 11,500 -0.02(-3.12%)
Aug 20, 2015 0.5265 0.5500 0.5100 0.5316 10,900 -0.02(-3.35%)
Aug 19, 2015 0.5545 0.5545 0.5500 0.5500 7,900 -0.02(-3.51%)
Aug 18, 2015 0.5310 0.5700 0.5310 0.5700 6,000 -0.02(-4.13%)
Aug 17, 2015 0.5940 0.6100 0.5940 0.5946 30,200 -0.02(-3.06%)
Aug 14, 2015 0.6100 0.6133 0.6100 0.6133 7,130 -0.01(-1.06%)
Aug 13, 2015 0.6199 0.6199 0.6199 0.6199 1,050 +0.00(+0.80%)
Aug 12, 2015 0.6000 0.6150 0.6000 0.6150 22,400 -0.02(-3.53%)
Aug 11, 2015 0.6375 0.6375 0.6375 0.6375 1,000 -0.02(-3.41%)
Aug 10, 2015 0.6218 0.6600 0.6218 0.6600 7,800 +0.01(+1.23%)
Aug 07, 2015 0.6520 0.6520 0.6520 0.6520 2,000 -0.03(-4.12%)
Aug 05, 2015 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 04, 2015 0.6650 0.6799 0.6650 0.6700 22,390 +0.01(+1.67%)
Aug 03, 2015 0.6665 0.6665 0.6500 0.6590 15,976 -0.02(-3.37%)
Jul 31, 2015 0.6812 0.6820 0.6812 0.6820 1,820 +0.00(+0.00%)
Jul 30, 2015 0.6820 0.6820 0.6820 0.6820 1,000 +0.02(+2.84%)
Jul 29, 2015 0.6550 0.6649 0.6540 0.6632 17,400 +0.04(+6.67%)
Jul 27, 2015 0.6217 0.6217 0.6217 0 -0.02(-3.69%)
Jul 24, 2015 0.6300 0.6499 0.6300 0.6455 16,000 +0.02(+2.43%)
Jul 23, 2015 0.6302 0.6302 0.6302 0.6302 4,000 -0.04(-5.52%)
Jul 22, 2015 0.6397 0.6670 0.6397 0.6670 13,300 -0.01(-1.91%)
Jul 21, 2015 0.6625 0.6800 0.6625 0.6800 21,710 +0.02(+2.26%)
Jul 20, 2015 0.6505 0.6765 0.6505 0.6650 6,000 -0.03(-5.00%)
Jul 17, 2015 0.7030 0.7030 0.6800 0.7000 8,000 +0.00(+0.00%)
Jul 16, 2015 0.7000 0.7186 0.7000 0.7000 5,444 -0.01(-1.41%)
Jul 15, 2015 0.7100 0.7100 0.7100 0.7100 7,780 +0.00(+0.47%)
Jul 14, 2015 0.6850 0.7067 0.6850 0.7067 13,000 +0.01(+0.96%)
Jul 13, 2015 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Jul 10, 2015 0.7000 0.7000 0.7000 0.7000 1,700 -0.03(-4.57%)
Jul 09, 2015 0.7335 0.7335 0.7335 0.7335 1,000 +0.02(+2.59%)
Jul 08, 2015 0.7150 0.7150 0.7150 0.7150 500 -0.01(-0.69%)
Jul 07, 2015 0.7375 0.7375 0.7200 0.7200 4,000 -0.01(-1.13%)
Jul 06, 2015 0.7500 0.7500 0.7282 0.7282 1,800 -0.02(-2.90%)
Jul 02, 2015 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jul 01, 2015 0.7600 0.7600 0.7600 0.7600 4,500 -0.04(-5.00%)
Jun 30, 2015 0.7850 0.8100 0.7850 0.8000 5,000 +0.02(+1.91%)
Jun 29, 2015 0.7932 0.7932 0.7850 0.7850 11,000 +0.02(+2.84%)
Jun 26, 2015 0.7820 0.7820 0.7633 0.7633 5,000 -0.03(-3.99%)
Jun 25, 2015 0.8000 0.8000 0.7950 0.7950 9,000 -0.00(-0.50%)
Jun 23, 2015 0.7990 0.7990 0.7990 0 -0.01(-1.05%)
Jun 22, 2015 0.8075 0.8075 0.8075 0.8075 400 +0.03(+3.53%)
Jun 18, 2015 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jun 17, 2015 0.7850 0.8000 0.7850 0.8000 26,205 -0.01(-1.84%)
Jun 11, 2015 0.8150 0.8150 0.8150 0 +0.00(+0.62%)
Jun 10, 2015 0.7901 0.8100 0.7901 0.8100 5,400 +0.03(+3.85%)
Jun 09, 2015 0.7800 0.7800 0.7800 0.7800 250 +0.00(+0.33%)
Jun 08, 2015 0.7774 0.7774 0.7774 0.7774 3,000 +0.01(+0.96%)
Jun 05, 2015 0.7669 0.7700 0.7669 0.7700 35,500 -0.01(-1.28%)
Jun 04, 2015 0.7800 0.7800 0.7800 0.7800 4,000 -0.01(-1.52%)
Jun 03, 2015 0.7920 0.7920 0.7920 0.7920 2,850 -0.03(-3.41%)
Jun 02, 2015 0.8200 0.8200 0.8200 0.8200 150 -0.01(-1.20%)
May 28, 2015 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
May 26, 2015 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
May 22, 2015 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
May 20, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 19, 2015 0.8600 0.8600 0.8600 0.8600 4,158 -0.06(-6.88%)
May 18, 2015 0.8900 0.9235 0.8900 0.9235 4,300 +0.05(+5.39%)
May 15, 2015 0.8763 0.8763 0.8763 0.8763 1,000 -0.03(-3.70%)
May 14, 2015 0.9100 0.9100 0.9100 0.9100 4,000 +0.00(+0.39%)
May 13, 2015 0.9372 0.9372 0.9000 0.9064 4,000 +0.02(+1.82%)
May 12, 2015 0.8567 0.8903 0.8567 0.8903 1,800 +0.05(+6.00%)
May 11, 2015 0.8360 0.8399 0.8360 0.8399 2,890 -0.02(-2.79%)
May 08, 2015 0.8478 0.8640 0.8478 0.8640 5,000 +0.01(+1.65%)
May 07, 2015 0.8500 0.8690 0.8500 0.8500 7,200 -0.04(-4.61%)
May 06, 2015 0.8911 0.8911 0.8911 0.8911 2,500 -0.01(-0.99%)
May 05, 2015 0.9047 0.9047 0.9000 0.9000 7,294 +0.01(+1.33%)
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.