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 (%)
Apr 30, 2015 17.65 17.80 17.50 17.72 13,250 -1.21(-6.39%)
Apr 29, 2015 18.50 19.00 18.50 18.93 5,499 +0.53(+2.88%)
Apr 28, 2015 18.62 18.62 18.40 18.40 7,513 -0.46(-2.44%)
Apr 27, 2015 18.88 18.88 18.54 18.86 2,055 +0.38(+2.08%)
Apr 24, 2015 18.54 18.54 18.22 18.48 1,448 -0.13(-0.73%)
Apr 23, 2015 18.76 18.76 18.27 18.61 6,384 +1.00(+5.68%)
Apr 22, 2015 17.59 17.61 17.45 17.61 2,860 +0.23(+1.31%)
Apr 21, 2015 17.15 17.38 17.15 17.38 1,128 -0.36(-2.02%)
Apr 20, 2015 17.83 17.83 17.69 17.74 3,692 -0.17(-0.95%)
Apr 17, 2015 17.85 18.19 17.85 17.91 4,198 -0.55(-2.98%)
Apr 16, 2015 18.55 18.78 18.40 18.46 1,916 +1.16(+6.71%)
Apr 15, 2015 16.86 17.40 16.86 17.30 8,885 +0.50(+2.98%)
Apr 14, 2015 16.59 16.80 16.51 16.80 11,794 +0.39(+2.38%)
Apr 13, 2015 16.41 16.41 16.32 16.41 2,763 -0.79(-4.62%)
Apr 10, 2015 17.11 17.22 16.93 17.20 8,195 +0.18(+1.05%)
Apr 09, 2015 17.17 17.17 16.89 17.03 2,820 -0.37(-2.15%)
Apr 08, 2015 17.63 17.63 17.40 17.40 7,801 +1.03(+6.29%)
Apr 07, 2015 16.34 16.72 16.34 16.37 1,313 +0.33(+2.06%)
Apr 06, 2015 15.96 16.05 15.88 16.04 6,150 +0.47(+3.02%)
Apr 02, 2015 15.57 15.57 15.57 0 +0.11(+0.68%)
Apr 01, 2015 15.51 15.66 15.32 15.46 1,949 +0.20(+1.28%)
Mar 31, 2015 15.38 15.47 15.27 15.27 2,330 -0.44(-2.77%)
Mar 30, 2015 15.68 15.76 15.60 15.71 1,671 -0.83(-5.02%)
Mar 27, 2015 16.47 16.79 16.43 16.54 4,180 -0.16(-0.96%)
Mar 26, 2015 16.78 16.78 16.27 16.70 4,226 +0.64(+4.02%)
Mar 25, 2015 16.33 16.33 15.84 16.05 4,007 -0.13(-0.80%)
Mar 24, 2015 16.18 16.18 16.18 16.18 1,935 -0.02(-0.12%)
Mar 23, 2015 16.09 16.20 16.07 16.20 3,506 +0.43(+2.73%)
Mar 20, 2015 15.78 15.85 15.54 15.77 7,483 +0.67(+4.47%)
Mar 19, 2015 15.09 15.26 14.94 15.10 2,908 -0.16(-1.08%)
Mar 18, 2015 14.97 15.37 14.74 15.26 3,855 +0.16(+1.06%)
Mar 17, 2015 14.96 15.10 14.84 15.10 2,006 -0.02(-0.13%)
Mar 16, 2015 15.01 15.12 14.95 15.12 1,749 -0.27(-1.75%)
Mar 13, 2015 14.97 15.39 14.97 15.39 1,941 +0.06(+0.39%)
Mar 12, 2015 15.25 15.33 14.97 15.33 4,661 +0.28(+1.86%)
Mar 11, 2015 15.12 15.12 15.03 15.05 2,994 +0.15(+1.01%)
Mar 10, 2015 15.04 15.04 14.90 14.90 22,274 -0.36(-2.36%)
Mar 09, 2015 15.53 15.53 15.26 15.26 1,117 -0.13(-0.84%)
Mar 06, 2015 16.05 16.05 15.27 15.39 11,012 -1.15(-6.95%)
Mar 05, 2015 16.55 16.64 16.54 16.54 1,452 +0.27(+1.69%)
Mar 04, 2015 16.34 16.34 16.27 16.27 1,860 +0.10(+0.59%)
Mar 03, 2015 16.57 16.03 16.17 1,531 -0.39(-2.38%)
Mar 02, 2015 16.56 16.70 16.42 16.57 3,158 -0.01(-0.09%)
Feb 27, 2015 16.67 16.68 16.57 16.58 883 -0.18(-1.07%)
Feb 26, 2015 16.93 16.93 16.50 16.76 5,346 -0.53(-3.07%)
Feb 25, 2015 16.99 17.29 16.99 17.29 6,189 +0.02(+0.12%)
Feb 24, 2015 17.05 17.34 16.82 17.27 11,705 -0.03(-0.17%)
Feb 23, 2015 17.22 17.50 17.20 17.30 2,606 -0.12(-0.69%)
Feb 20, 2015 17.58 17.87 17.33 17.42 4,168 -0.45(-2.52%)
Feb 19, 2015 17.74 17.87 17.74 17.87 6,962 -0.04(-0.22%)
Feb 18, 2015 17.67 18.04 17.62 17.91 6,059 +0.40(+2.28%)
Feb 17, 2015 17.18 17.51 17.14 17.51 5,278 +0.27(+1.57%)
Feb 13, 2015 17.24 17.24 17.24 0 +0.02(+0.11%)
Feb 12, 2015 16.84 17.22 16.67 17.22 3,287 +0.32(+1.89%)
Feb 11, 2015 17.06 17.06 16.84 16.90 3,818 -0.73(-4.11%)
Feb 10, 2015 17.84 18.09 17.62 17.62 2,044 -0.54(-2.95%)
Feb 09, 2015 18.11 18.20 18.11 18.16 5,112 -0.20(-1.09%)
Feb 06, 2015 18.37 18.39 18.30 18.36 2,589 -0.01(-0.05%)
Feb 05, 2015 18.26 18.37 18.06 18.37 8,931 +0.30(+1.66%)
Feb 04, 2015 18.37 18.37 18.05 18.07 5,359 -0.70(-3.73%)
Feb 03, 2015 17.88 18.77 17.88 18.77 13,620 +2.81(+17.64%)
Feb 02, 2015 16.19 16.19 15.85 15.96 5,420 +0.61(+3.94%)
Jan 30, 2015 15.20 15.54 14.95 15.35 11,105 +1.22(+8.63%)
Jan 29, 2015 14.10 14.21 14.02 14.13 14,103 -0.47(-3.22%)
Jan 28, 2015 14.78 14.93 14.60 14.60 15,303 -0.37(-2.47%)
Jan 27, 2015 14.66 14.99 14.66 14.97 14,600 -0.32(-2.09%)
Jan 26, 2015 15.21 15.30 15.20 15.29 25,126 +0.06(+0.39%)
Jan 23, 2015 15.06 15.30 15.06 15.23 19,418 -0.05(-0.33%)
Jan 22, 2015 14.98 15.29 14.98 15.28 22,125 -1.03(-6.29%)
Jan 21, 2015 14.84 16.36 14.68 16.30 20,403 +1.73(+11.91%)
Jan 20, 2015 14.65 14.65 14.52 14.57 36,352 -1.68(-10.34%)
Jan 16, 2015 16.25 16.25 16.25 0 -0.25(-1.52%)
Jan 15, 2015 16.50 16.58 16.40 16.50 15,899 +0.03(+0.18%)
Jan 14, 2015 16.05 16.51 15.96 16.47 16,681 +0.21(+1.29%)
Jan 13, 2015 16.26 0 +0.06(+0.37%)
Jan 12, 2015 16.18 16.82 16.13 16.20 20,826 -1.09(-6.28%)
Jan 09, 2015 17.42 17.42 17.15 17.29 22,301 +0.79(+4.76%)
Jan 08, 2015 16.57 16.57 16.34 16.50 6,621 +0.53(+3.32%)
Jan 07, 2015 16.00 16.25 15.72 15.97 10,441 -0.78(-4.66%)
Jan 06, 2015 17.12 17.33 16.62 16.75 7,376 -1.00(-5.63%)
Jan 05, 2015 17.64 17.93 17.59 17.75 23,030 +0.80(+4.72%)
Jan 02, 2015 17.14 17.14 16.91 16.95 19,095 +0.19(+1.13%)
Dec 31, 2014 16.76 16.76 16.76 0 -0.04(-0.24%)
Dec 30, 2014 16.76 16.84 16.76 16.80 5,309 -0.25(-1.50%)
Dec 29, 2014 17.19 17.33 16.91 17.05 14,718 +0.18(+1.04%)
Dec 26, 2014 16.81 17.09 16.65 16.88 37,098 +0.14(+0.84%)
Dec 24, 2014 16.74 16.74 16.74 0 -0.37(-2.16%)
Dec 23, 2014 16.94 17.22 16.82 17.11 49,652 -0.19(-1.10%)
Dec 22, 2014 17.68 17.68 17.06 17.30 19,789 +1.11(+6.82%)
Dec 19, 2014 16.20 16.34 16.09 16.20 30,441 +1.00(+6.55%)
Dec 18, 2014 15.49 15.63 14.99 15.20 13,218 +0.10(+0.66%)
Dec 17, 2014 15.10 15.40 14.96 15.10 8,723 +0.28(+1.89%)
Dec 16, 2014 14.79 15.08 14.71 14.82 9,391 +0.40(+2.77%)
Dec 15, 2014 14.49 14.67 14.39 14.42 21,092 +0.25(+1.76%)
Dec 12, 2014 14.25 14.30 14.15 14.17 8,913 -0.39(-2.68%)
Dec 11, 2014 14.55 14.78 14.41 14.56 12,608 -0.03(-0.21%)
Dec 10, 2014 14.59 15.14 14.37 14.59 31,882 -0.07(-0.48%)
Dec 09, 2014 14.44 14.86 14.44 14.66 11,924 -0.65(-4.25%)
Dec 08, 2014 15.39 15.46 15.29 15.31 20,006 -0.08(-0.52%)
Dec 05, 2014 15.25 15.41 15.25 15.39 17,018 -0.31(-2.01%)
Dec 04, 2014 15.74 15.78 15.55 15.71 13,313 -0.42(-2.57%)
Dec 03, 2014 16.18 16.45 15.95 16.12 8,080 -0.65(-3.88%)
Dec 02, 2014 16.55 16.90 16.55 16.77 10,313 +0.08(+0.48%)
Dec 01, 2014 16.49 16.69 16.40 16.69 16,530 -0.56(-3.25%)
Nov 28, 2014 17.25 17.62 17.25 17.25 3,736 -1.31(-7.06%)
Nov 26, 2014 18.56 18.56 18.56 0 +0.51(+2.83%)
Nov 25, 2014 18.17 18.22 17.67 18.05 14,408 -1.02(-5.35%)
Nov 24, 2014 19.18 19.43 18.89 19.07 23,295 +0.01(+0.05%)
Nov 21, 2014 19.25 19.25 18.97 19.06 17,267 +1.62(+9.32%)
Nov 20, 2014 17.29 17.64 17.28 17.43 13,648 -0.10(-0.54%)
Nov 19, 2014 17.55 17.64 17.48 17.53 4,548 -0.74(-4.08%)
Nov 18, 2014 18.38 18.51 18.05 18.27 12,383 -0.40(-2.12%)
Nov 17, 2014 18.70 18.62 18.67 15,137 +0.05(+0.27%)
Nov 14, 2014 18.38 18.65 18.20 18.62 6,287 -0.34(-1.79%)
Nov 13, 2014 18.85 19.11 18.85 18.96 4,910 +0.02(+0.11%)
Nov 12, 2014 18.88 19.59 18.88 18.94 20,395 -0.81(-4.10%)
Nov 11, 2014 19.39 19.96 19.39 19.75 3,654 -0.67(-3.28%)
Nov 10, 2014 20.20 20.48 19.85 20.42 5,854 +0.77(+3.94%)
Nov 07, 2014 19.45 19.65 19.27 19.65 5,817 +0.20(+1.01%)
Nov 06, 2014 19.32 19.45 19.12 19.45 7,498 +0.38(+1.99%)
Nov 05, 2014 19.27 19.27 18.91 19.07 3,889 -1.30(-6.40%)
Nov 04, 2014 20.14 20.38 20.09 20.38 3,099 +0.07(+0.37%)
Nov 03, 2014 20.21 20.30 20.13 20.30 2,934 -0.25(-1.24%)
Oct 31, 2014 20.34 20.66 20.34 20.55 4,164 -0.25(-1.23%)
Oct 30, 2014 20.44 20.99 20.44 20.81 3,850 -0.79(-3.66%)
Oct 29, 2014 21.42 21.87 21.42 21.60 2,284 -0.54(-2.44%)
Oct 28, 2014 21.70 22.16 21.70 22.14 9,542 -0.76(-3.32%)
Oct 27, 2014 23.12 23.07 23.07 22.90 1,507 -0.17(-0.74%)
Oct 24, 2014 22.43 23.16 22.42 23.07 3,036 +0.76(+3.41%)
Oct 23, 2014 22.91 22.91 22.23 22.31 5,320 -0.58(-2.53%)
Oct 22, 2014 22.81 23.00 22.69 22.89 1,586 +0.27(+1.19%)
Oct 21, 2014 22.75 22.75 22.62 22.62 930 +0.16(+0.71%)
Oct 20, 2014 22.18 22.66 22.18 22.46 879 -0.02(-0.09%)
Oct 17, 2014 22.41 23.13 22.37 22.48 3,477 +0.67(+3.07%)
Oct 16, 2014 22.14 22.16 21.81 21.81 8,000 +0.52(+2.44%)
Oct 15, 2014 22.06 22.06 21.15 21.29 10,631 -1.17(-5.21%)
Oct 14, 2014 22.76 22.46 22.46 1,366 -0.30(-1.32%)
Oct 13, 2014 22.81 22.81 22.76 22.76 920 +0.58(+2.59%)
Oct 10, 2014 22.32 22.36 22.18 22.18 2,830 -1.76(-7.33%)
Oct 09, 2014 24.48 23.85 23.94 2,467 -0.54(-2.19%)
Oct 08, 2014 24.30 24.48 24.24 24.48 2,489 -0.12(-0.51%)
Oct 07, 2014 24.82 25.00 24.60 24.60 4,404 +0.20(+0.82%)
Oct 06, 2014 23.58 24.40 23.58 24.40 10,968 +0.89(+3.79%)
Oct 03, 2014 23.95 23.95 23.49 23.51 21,951 -0.70(-2.89%)
Oct 02, 2014 24.50 24.50 24.04 24.21 12,649 -0.32(-1.32%)
Oct 01, 2014 24.57 24.94 24.47 24.54 1,933 +0.19(+0.79%)
Sep 30, 2014 24.41 24.54 24.20 24.34 1,997 +0.03(+0.13%)
Sep 29, 2014 24.24 24.36 24.19 24.31 5,383 -0.50(-2.02%)
Sep 26, 2014 25.08 25.08 24.20 24.81 2,739 -0.76(-2.97%)
Sep 25, 2014 25.18 25.57 25.18 25.57 663 -0.53(-2.03%)
Sep 24, 2014 25.95 26.15 25.95 26.10 6,235 +0.12(+0.45%)
Sep 23, 2014 26.10 26.11 25.98 25.98 1,196 -0.08(-0.31%)
Sep 22, 2014 26.25 26.25 26.06 26.06 1,076 -0.51(-1.90%)
Sep 19, 2014 26.57 26.57 26.57 26.57 374 -0.72(-2.64%)
Sep 18, 2014 27.16 27.30 26.73 27.29 5,654 +0.29(+1.07%)
Sep 17, 2014 26.50 27.48 26.50 27.00 7,397 -0.25(-0.92%)
Sep 16, 2014 26.85 27.25 26.85 27.25 820 +0.08(+0.29%)
Sep 15, 2014 26.12 27.22 26.12 27.17 1,922 -0.01(-0.05%)
Sep 12, 2014 27.84 27.84 27.18 27.18 4,691 -0.59(-2.11%)
Sep 11, 2014 27.99 28.00 27.77 27.77 4,417 -0.81(-2.83%)
Sep 10, 2014 28.58 28.58 28.58 28.58 651 -0.37(-1.27%)
Sep 09, 2014 29.06 29.14 28.81 28.95 2,078 -0.39(-1.34%)
Sep 08, 2014 28.67 29.36 28.66 29.34 1,348 -1.35(-4.40%)
Sep 05, 2014 30.69 30.74 30.69 601 -0.05(-0.16%)
Sep 04, 2014 30.91 30.91 30.74 30.74 817 -0.22(-0.71%)
Sep 03, 2014 30.88 30.96 30.38 30.96 1,110 +0.85(+2.82%)
Sep 02, 2014 30.43 30.43 30.11 516 -0.32(-1.05%)
Aug 29, 2014 30.43 30.43 30.43 0 +0.24(+0.79%)
Aug 28, 2014 30.22 30.48 30.19 30.19 1,040 -0.34(-1.11%)
Aug 27, 2014 30.06 30.53 30.03 30.53 777 +0.39(+1.28%)
Aug 26, 2014 30.64 30.64 30.14 30.14 1,153 -1.57(-4.94%)
Aug 25, 2014 31.75 31.75 31.71 31.71 603 +0.08(+0.25%)
Aug 22, 2014 31.63 31.09 31.63 1,795 -0.11(-0.33%)
Aug 21, 2014 31.56 31.89 31.56 31.73 851 +0.39(+1.26%)
Aug 20, 2014 31.34 31.34 31.34 31.34 291 -0.02(-0.05%)
Aug 19, 2014 31.36 31.36 31.36 31.36 345 -0.34(-1.09%)
Aug 18, 2014 31.75 31.48 31.70 1,535 +0.22(+0.70%)
Aug 15, 2014 31.48 30.85 31.48 836 +0.63(+2.04%)
Aug 14, 2014 30.85 30.85 30.85 30.85 314 -0.16(-0.52%)
Aug 13, 2014 31.06 31.06 31.01 31.01 712 +0.58(+1.91%)
Aug 11, 2014 30.43 30.43 30.43 351 -0.18(-0.59%)
Aug 08, 2014 34.50 34.50 15.00 30.61 2,198 -0.03(-0.10%)
Aug 07, 2014 30.59 30.64 30.59 30.64 999 -0.52(-1.67%)
Aug 06, 2014 31.16 31.16 31.16 31.16 301 +0.10(+0.32%)
Aug 05, 2014 31.10 31.10 31.06 31.06 28,666 -0.14(-0.45%)
Aug 04, 2014 31.25 31.25 31.20 31.20 29,759 +0.23(+0.74%)
Aug 01, 2014 31.07 31.84 30.97 30.97 32,240 -0.44(-1.40%)
Jul 31, 2014 31.48 31.51 31.01 31.41 103,265 -0.62(-1.94%)
Jul 30, 2014 31.85 32.03 31.85 32.03 58,615 -0.07(-0.22%)
Jul 29, 2014 31.79 32.10 31.79 32.10 44,060 -1.01(-3.05%)
Jul 28, 2014 33.23 33.23 33.11 33.11 176,152 -0.02(-0.06%)
Jul 25, 2014 32.93 33.48 32.93 33.13 17,529 -0.38(-1.13%)
Jul 24, 2014 33.51 33.51 33.51 33.51 30,881 +0.55(+1.67%)
Jul 23, 2014 33.43 33.43 32.96 32.96 556 -0.71(-2.11%)
Jul 22, 2014 33.52 33.67 32.98 33.67 3,832 +0.15(+0.45%)
Jul 21, 2014 32.99 33.52 32.95 33.52 30,250 +0.53(+1.61%)
Jul 18, 2014 32.50 32.99 32.50 32.99 36,826 +1.25(+3.94%)
Jul 16, 2014 31.74 31.74 31.74 63,685 -0.66(-2.04%)
Jul 15, 2014 32.37 32.40 32.01 32.40 89,154 +0.77(+2.43%)
Jul 14, 2014 31.50 31.63 31.50 31.63 71,773 +0.99(+3.23%)
Jul 11, 2014 30.64 30.64 30.64 30.64 52,135 -0.37(-1.19%)
Jul 10, 2014 31.01 31.01 31.01 31.01 37,126 -0.44(-1.40%)
Jul 09, 2014 31.45 31.45 31.45 31.45 74,295 +0.52(+1.68%)
Jul 08, 2014 30.76 30.93 30.61 30.93 20,886 -0.35(-1.12%)
Jul 07, 2014 31.28 31.28 31.28 31.28 172 +0.07(+0.22%)
Jul 03, 2014 31.21 31.21 31.21 0 -0.60(-1.89%)
Jul 02, 2014 31.81 31.81 31.81 31.81 100 +0.26(+0.82%)
Jun 30, 2014 31.55 31.55 31.55 0 -0.65(-2.02%)
Jun 27, 2014 32.19 32.20 32.18 32.20 360 +0.05(+0.16%)
Jun 26, 2014 32.15 32.15 32.15 32.15 1,000 -0.54(-1.65%)
Jun 25, 2014 31.83 32.69 31.83 32.69 550 -0.29(-0.88%)
Jun 24, 2014 32.51 32.98 32.51 32.98 388 +0.30(+0.92%)
Jun 20, 2014 32.68 32.68 32.68 0 -0.27(-0.82%)
Jun 19, 2014 32.93 32.95 32.82 32.95 984 +0.99(+3.10%)
Jun 18, 2014 31.87 31.96 31.82 31.96 3,220 +0.01(+0.03%)
Jun 17, 2014 31.95 31.95 31.95 31.95 200 +0.00(+0.00%)
Jun 13, 2014 31.95 31.95 31.95 0 +0.78(+2.50%)
Jun 12, 2014 31.17 31.17 31.17 31.17 500 +0.18(+0.58%)
Jun 11, 2014 30.99 30.99 30.99 30.99 100 -1.01(-3.16%)
Jun 10, 2014 32.00 32.00 32.00 32.00 225 +0.64(+2.04%)
Jun 06, 2014 31.30 31.36 31.09 31.36 1,278 -0.20(-0.63%)
Jun 05, 2014 31.56 31.56 31.56 31.56 100 +0.43(+1.38%)
May 29, 2014 31.13 31.13 31.13 31.13 0 +0.77(+2.54%)
May 22, 2014 30.36 30.36 30.36 0 -0.99(-3.16%)
May 20, 2014 31.35 31.35 31.35 31.35 0 -0.47(-1.48%)
May 19, 2014 31.82 31.82 31.82 31.82 200 -0.21(-0.66%)
May 15, 2014 32.03 32.03 32.03 32.03 0 +0.57(+1.81%)
May 12, 2014 31.46 31.46 31.46 0 -0.38(-1.19%)
May 09, 2014 31.84 31.84 31.84 31.84 500 +0.01(+0.03%)
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.