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 29, 2016 11.05 11.05 10.95 10.95 1,400 +0.48(+4.58%)
Apr 28, 2016 10.47 10.48 10.47 10.47 5,300 +0.07(+0.67%)
Apr 20, 2016 10.40 10.40 10.40 0 -0.07(-0.67%)
Apr 18, 2016 10.47 10.47 10.47 0 -0.24(-2.24%)
Apr 13, 2016 10.71 10.71 10.71 0 +0.52(+5.10%)
Apr 12, 2016 9.890 10.19 9.890 10.19 5,478 +0.61(+6.37%)
Apr 11, 2016 9.580 9.580 9.580 9.580 337 +0.26(+2.79%)
Apr 08, 2016 9.320 9.320 9.320 9.320 500 -0.10(-1.06%)
Apr 01, 2016 9.420 9.420 9.420 0 -1.31(-12.21%)
Mar 11, 2016 10.73 10.73 10.73 192 +0.49(+4.79%)
Mar 10, 2016 10.24 10.24 10.24 10.24 110 -1.02(-9.06%)
Mar 08, 2016 11.26 11.26 11.26 96 +1.32(+13.28%)
Mar 03, 2016 9.940 9.940 9.940 0 +1.00(+11.19%)
Mar 02, 2016 9.120 9.120 8.940 8.940 3,676 +0.74(+9.02%)
Mar 01, 2016 8.200 8.200 8.200 8.200 258 +0.87(+11.87%)
Feb 26, 2016 7.330 7.330 7.330 0 -0.21(-2.79%)
Feb 25, 2016 7.540 7.540 7.540 7.540 300 +0.16(+2.17%)
Feb 18, 2016 7.380 7.380 7.380 0 +1.30(+21.38%)
Feb 11, 2016 6.080 6.080 6.080 5 +0.38(+6.66%)
Feb 10, 2016 5.700 5.700 5.700 5.700 142 -0.36(-5.94%)
Feb 09, 2016 6.110 6.110 6.060 6.060 2,500 -0.32(-5.02%)
Feb 08, 2016 6.380 6.380 6.380 6.380 100 +1.01(+18.81%)
Feb 03, 2016 5.370 5.370 5.370 0 +0.05(+0.94%)
Jan 28, 2016 5.320 5.320 5.320 0 -0.09(-1.66%)
Jan 27, 2016 5.370 5.410 5.370 5.410 1,900 -0.31(-5.42%)
Jan 26, 2016 5.670 5.720 5.640 5.720 5,034 +0.18(+3.25%)
Jan 25, 2016 5.540 5.540 5.540 5.540 500 +0.54(+10.80%)
Jan 21, 2016 5.000 5.000 5.000 0 -0.42(-7.75%)
Jan 19, 2016 5.420 5.420 5.420 13 -0.04(-0.73%)
Jan 15, 2016 5.460 5.460 5.460 0 -0.32(-5.54%)
Jan 14, 2016 5.780 5.780 5.780 5.780 200 -0.08(-1.37%)
Jan 13, 2016 5.900 5.900 5.860 5.860 2,200 +0.57(+10.78%)
Jan 12, 2016 5.350 5.350 5.290 5.290 654 -0.54(-9.26%)
Jan 11, 2016 5.910 5.910 5.830 5.830 6,910 -0.44(-7.02%)
Jan 08, 2016 6.293 6.293 6.270 6.270 344 -0.31(-4.71%)
Jan 07, 2016 6.580 6.580 6.580 6.580 1,500 -0.81(-10.96%)
Jan 04, 2016 7.390 7.390 7.390 0 +0.17(+2.35%)
Dec 31, 2015 7.220 7.220 7.220 0 -0.01(-0.14%)
Dec 30, 2015 7.260 7.260 7.230 7.230 1,438 +0.24(+3.43%)
Dec 29, 2015 6.990 6.990 6.990 6.990 250 -0.15(-2.10%)
Dec 23, 2015 7.140 7.140 7.140 139 +0.83(+13.15%)
Dec 18, 2015 6.310 6.310 6.310 42 +0.26(+4.30%)
Dec 17, 2015 6.060 6.060 6.050 6.050 308 -0.21(-3.35%)
Dec 15, 2015 6.260 6.260 6.260 79 -0.15(-2.34%)
Dec 14, 2015 6.410 6.410 6.410 6.410 864 +0.47(+7.91%)
Dec 11, 2015 5.940 5.940 5.940 5.940 100 -0.24(-3.88%)
Dec 10, 2015 6.190 6.204 6.180 6.180 1,378 -0.07(-1.12%)
Dec 09, 2015 6.250 6.250 6.250 6.250 253 -0.05(-0.79%)
Dec 08, 2015 6.250 6.300 6.250 6.300 1,612 -0.25(-3.82%)
Dec 07, 2015 6.530 6.550 6.530 6.550 3,566 -0.88(-11.84%)
Dec 03, 2015 7.430 7.430 7.430 0 +0.03(+0.41%)
Nov 30, 2015 7.400 7.400 7.400 65 -0.37(-4.71%)
Nov 24, 2015 7.766 7.766 7.766 83 -0.31(-3.89%)
Nov 20, 2015 8.090 8.090 8.080 8.080 7,884 -0.15(-1.82%)
Nov 18, 2015 8.230 8.230 8.230 26 -0.20(-2.37%)
Nov 17, 2015 8.560 8.580 8.430 8.430 3,201 +0.11(+1.32%)
Nov 13, 2015 8.320 8.320 8.320 109 -0.69(-7.66%)
Nov 12, 2015 9.010 9.010 9.010 9.010 434 +0.22(+2.50%)
Nov 09, 2015 8.790 8.790 8.790 95 -0.33(-3.62%)
Nov 05, 2015 9.120 9.120 9.120 0 +0.15(+1.67%)
Nov 04, 2015 9.040 9.040 8.970 8.970 4,200 +0.07(+0.79%)
Nov 02, 2015 8.900 8.900 8.900 50 -0.19(-2.04%)
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%)
Aug 03, 2015 13.29 13.29 13.09 13.12 4,401 -0.97(-6.85%)
Jul 31, 2015 14.25 14.29 14.05 14.09 15,448 +0.01(+0.04%)
Jul 30, 2015 14.01 14.08 14.00 14.08 8,508 +0.53(+3.87%)
Jul 29, 2015 13.49 13.75 13.44 13.55 5,964 -0.01(-0.04%)
Jul 28, 2015 13.26 13.58 13.26 13.56 6,302 +0.54(+4.15%)
Jul 27, 2015 13.09 13.09 13.02 13.02 4,306 -0.04(-0.34%)
Jul 24, 2015 13.12 13.12 13.06 13.06 1,195 -0.10(-0.72%)
Jul 23, 2015 13.29 13.48 13.09 13.16 8,295 -0.38(-2.84%)
Jul 22, 2015 13.56 13.56 13.46 13.54 2,848 -0.36(-2.59%)
Jul 21, 2015 13.75 13.99 13.75 13.90 3,682 +0.18(+1.31%)
Jul 20, 2015 13.76 13.76 13.68 13.72 7,250 -0.12(-0.90%)
Jul 17, 2015 13.84 13.90 13.84 13.85 5,510 -0.40(-2.81%)
Jul 16, 2015 14.24 14.25 14.15 14.25 1,661 +0.10(+0.71%)
Jul 15, 2015 14.38 14.38 14.15 14.15 1,243 +0.24(+1.73%)
Jul 14, 2015 13.97 13.97 13.91 13.91 2,027 -0.04(-0.32%)
Jul 13, 2015 13.99 14.04 13.95 13.96 3,513 -0.38(-2.68%)
Jul 10, 2015 14.29 14.34 14.17 14.34 9,209 +0.13(+0.91%)
Jul 09, 2015 14.27 14.37 14.19 14.21 4,965 +0.44(+3.20%)
Jul 08, 2015 13.92 13.92 13.77 13.77 1,226 -0.48(-3.37%)
Jul 07, 2015 14.28 14.32 14.22 14.25 4,573 -0.28(-1.93%)
Jul 06, 2015 14.75 14.75 14.53 14.53 2,632 -1.11(-7.07%)
Jul 02, 2015 15.63 15.63 15.63 0 -0.02(-0.10%)
Jul 01, 2015 15.86 16.06 15.58 15.65 3,573 -0.39(-2.43%)
Jun 30, 2015 16.07 16.16 16.04 16.04 3,323 -0.10(-0.62%)
Jun 29, 2015 16.00 16.20 16.00 16.14 4,610 +0.04(+0.25%)
Jun 26, 2015 16.11 16.11 16.10 16.10 4,435 -0.20(-1.20%)
Jun 25, 2015 16.30 16.36 16.24 16.30 1,310 -0.05(-0.34%)
Jun 24, 2015 16.35 16.35 16.35 16.35 484 +0.02(+0.12%)
Jun 23, 2015 16.22 16.33 16.22 16.33 1,076 +0.05(+0.31%)
Jun 22, 2015 16.30 16.30 16.28 16.28 997 +0.02(+0.12%)
Jun 18, 2015 16.26 16.26 16.26 351 +0.20(+1.24%)
Jun 17, 2015 16.10 16.14 16.01 16.06 4,352 +0.03(+0.19%)
Jun 16, 2015 15.96 16.03 15.96 16.03 670 +0.02(+0.12%)
Jun 15, 2015 16.15 16.15 16.01 16.01 1,426 -0.40(-2.47%)
Jun 12, 2015 16.28 16.41 16.28 16.41 1,805 -0.38(-2.26%)
Jun 11, 2015 16.71 16.80 16.62 16.80 2,530 +0.12(+0.69%)
Jun 10, 2015 16.50 16.68 16.48 16.68 2,271 +0.38(+2.30%)
Jun 09, 2015 16.23 16.48 16.23 16.30 16,016 -0.05(-0.28%)
Jun 08, 2015 16.20 16.35 16.20 16.35 10,848 +0.07(+0.43%)
Jun 05, 2015 16.28 16.28 16.28 16.28 348 +0.30(+1.88%)
Jun 04, 2015 16.09 16.09 15.98 15.98 1,811 -0.29(-1.78%)
Jun 03, 2015 16.21 16.34 16.20 16.27 2,058 -0.13(-0.79%)
Jun 02, 2015 16.32 16.40 16.32 16.40 3,724 +0.07(+0.43%)
Jun 01, 2015 16.42 16.42 16.33 16.33 1,147 -0.46(-2.71%)
May 29, 2015 16.79 16.89 16.68 16.79 2,520 -0.27(-1.61%)
May 28, 2015 17.20 17.20 17.06 17.06 1,579 -0.41(-2.32%)
May 27, 2015 17.48 17.48 17.41 17.46 2,100 +0.07(+0.37%)
May 26, 2015 17.47 17.50 17.35 17.40 19,510 +0.39(+2.29%)
May 22, 2015 17.01 17.01 17.01 0 +0.00(+0.00%)
May 21, 2015 17.01 17.01 16.91 17.01 1,736 +0.23(+1.37%)
May 20, 2015 16.86 16.86 16.78 16.78 1,970 -0.32(-1.87%)
May 19, 2015 17.64 17.64 17.10 17.10 11,138 -1.07(-5.89%)
May 18, 2015 18.24 18.24 18.03 18.17 2,455 -0.07(-0.41%)
May 15, 2015 18.23 18.25 18.14 18.25 2,486 -0.31(-1.70%)
May 14, 2015 18.71 18.85 18.56 18.56 5,647 +0.03(+0.16%)
May 13, 2015 18.42 18.53 18.42 18.53 1,461 +0.65(+3.64%)
May 12, 2015 17.79 18.22 17.59 17.88 6,084 +0.77(+4.47%)
May 11, 2015 17.39 17.50 17.07 17.11 3,339 -0.69(-3.85%)
May 08, 2015 17.72 17.80 17.70 17.80 3,555 +0.04(+0.23%)
May 07, 2015 17.68 17.78 17.58 17.76 3,215 -0.34(-1.91%)
May 06, 2015 18.14 18.25 17.96 18.11 1,548 -0.20(-1.09%)
May 05, 2015 18.32 18.32 18.29 18.30 1,983 -0.07(-0.41%)
May 04, 2015 18.40 18.45 18.19 18.38 11,043 +0.63(+3.55%)
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.