Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beach Energy Ltd (OP: BCHEY )

21.02 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 12, 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 (%)
Oct 29, 2015 9.085 9.085 9.085 33 -0.70(-7.20%)
Oct 26, 2015 9.790 9.790 9.790 28 +0.00(+0.00%)
Oct 23, 2015 9.720 9.790 9.620 9.790 4,740 +0.15(+1.56%)
Oct 22, 2015 9.540 9.640 9.540 9.640 3,619 +0.54(+5.93%)
Oct 21, 2015 9.120 9.170 9.100 9.100 1,909 -0.06(-0.66%)
Oct 20, 2015 9.270 9.290 9.160 9.160 4,654 -0.20(-2.14%)
Oct 19, 2015 9.350 9.360 9.350 9.360 1,203 +0.25(+2.74%)
Oct 15, 2015 9.110 9.110 9.110 110 +0.43(+4.95%)
Oct 14, 2015 8.600 8.680 8.588 8.680 10,025 -0.06(-0.69%)
Oct 13, 2015 8.800 8.810 8.740 8.740 4,495 +0.10(+1.16%)
Oct 12, 2015 8.707 8.707 8.610 8.640 147,891 -0.16(-1.82%)
Oct 09, 2015 8.830 8.830 8.800 8.800 143,773 +1.08(+13.99%)
Oct 08, 2015 7.620 7.820 7.620 7.720 36,238 +0.11(+1.45%)
Oct 07, 2015 7.520 7.610 7.520 7.610 50,345 +0.68(+9.73%)
Oct 06, 2015 6.935 6.935 6.935 6.935 27,468 +0.01(+0.22%)
Oct 05, 2015 6.785 6.920 6.740 6.920 33,196 +0.40(+6.13%)
Oct 02, 2015 6.505 6.520 6.370 6.520 65,684 +0.02(+0.31%)
Oct 01, 2015 6.490 6.550 6.490 6.500 46,895 +0.24(+3.83%)
Sep 30, 2015 6.330 6.330 6.260 6.260 25,702 -0.26(-3.99%)
Sep 29, 2015 6.520 6.520 6.520 6.520 28,896 -0.39(-5.64%)
Sep 28, 2015 7.037 7.050 6.910 6.910 33,248 -0.36(-4.90%)
Sep 25, 2015 7.385 7.385 7.220 7.266 1,636 -0.04(-0.60%)
Sep 24, 2015 7.220 7.310 7.220 7.310 755 +0.10(+1.39%)
Sep 23, 2015 7.325 7.325 7.325 7.210 12,068 -0.18(-2.44%)
Sep 22, 2015 7.345 7.390 7.345 7.390 2,176 -0.10(-1.34%)
Sep 21, 2015 7.490 7.490 7.490 7.490 259 -0.18(-2.35%)
Sep 18, 2015 7.560 7.670 7.560 7.670 685 -0.18(-2.29%)
Sep 16, 2015 7.850 7.850 7.850 328 +0.50(+6.77%)
Sep 15, 2015 7.360 7.360 7.343 7.352 1,134 -0.30(-3.90%)
Sep 14, 2015 7.500 7.650 7.500 7.650 4,244 -0.39(-4.85%)
Sep 11, 2015 8.280 8.280 8.040 8.040 34,926 -0.37(-4.40%)
Sep 10, 2015 8.365 8.410 8.365 8.410 24,697 -0.02(-0.18%)
Sep 09, 2015 8.425 8.425 8.425 8.425 58,660 +0.15(+1.75%)
Sep 08, 2015 8.350 8.350 8.280 8.280 49,757 -0.05(-0.60%)
Sep 04, 2015 8.330 8.330 8.330 0 -0.27(-3.14%)
Sep 03, 2015 8.600 8.600 8.600 8.600 21,741 -0.12(-1.38%)
Sep 02, 2015 8.560 8.720 8.550 8.720 27,135 +0.02(+0.23%)
Sep 01, 2015 8.700 8.700 8.700 8.700 21,143 -0.60(-6.45%)
Aug 31, 2015 9.465 9.465 9.300 9.300 30,052 -0.75(-7.51%)
Aug 28, 2015 9.930 10.05 9.930 10.05 20,863 +0.25(+2.60%)
Aug 27, 2015 9.520 9.830 9.520 9.800 22,525 +0.45(+4.81%)
Aug 26, 2015 9.415 9.415 9.200 9.350 21,740 -0.45(-4.59%)
Aug 25, 2015 10.15 10.15 9.762 9.800 35,033 +0.40(+4.26%)
Aug 24, 2015 9.565 9.940 9.400 9.400 10,404 -0.83(-8.11%)
Aug 21, 2015 10.49 10.49 10.13 10.23 18,086 -0.18(-1.73%)
Aug 20, 2015 10.64 10.64 10.41 10.41 19,066 -0.84(-7.47%)
Aug 19, 2015 11.37 11.37 11.20 11.25 15,011 +0.23(+2.09%)
Aug 18, 2015 11.05 11.06 10.91 11.02 60,190 -0.76(-6.47%)
Aug 17, 2015 11.76 11.80 11.76 11.78 62,653 -0.28(-2.30%)
Aug 14, 2015 12.10 12.13 12.06 12.06 36,450 -0.03(-0.25%)
Aug 13, 2015 12.03 12.09 12.03 12.09 135,307 -0.52(-4.12%)
Aug 12, 2015 12.56 12.65 12.56 12.61 2,312 -0.21(-1.68%)
Aug 11, 2015 13.06 13.06 12.61 12.82 8,548 -0.77(-5.63%)
Aug 10, 2015 13.39 13.59 13.39 13.59 5,577 +0.29(+2.22%)
Aug 07, 2015 13.29 13.36 13.21 13.29 2,911 +0.04(+0.27%)
Aug 06, 2015 13.22 13.34 13.21 13.26 1,417 -0.48(-3.50%)
Aug 05, 2015 13.75 13.75 13.67 13.74 2,160 +0.18(+1.29%)
Aug 04, 2015 13.99 13.99 13.56 13.56 3,617 +0.45(+3.39%)
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.