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 27, 2017 10.88 10.88 10.88 0 -1.36(-11.11%)
Mar 30, 2017 12.24 12.24 12.24 0 +1.72(+16.35%)
Mar 08, 2017 10.52 10.52 10.52 0 -0.16(-1.50%)
Feb 23, 2017 10.68 10.68 10.68 0 -0.67(-5.90%)
Jan 23, 2017 11.35 11.35 11.35 0 -0.55(-4.62%)
Jan 13, 2017 11.90 11.90 11.90 0 -0.42(-3.41%)
Jan 03, 2017 12.32 12.32 12.32 20 +0.26(+2.12%)
Dec 30, 2016 12.06 12.06 12.06 0 +0.06(+0.53%)
Dec 29, 2016 12.00 12.00 12.00 12.00 272 +0.03(+0.25%)
Dec 28, 2016 11.97 11.97 11.97 11.97 200 +0.72(+6.40%)
Dec 23, 2016 11.25 11.25 11.25 0 -0.46(-3.93%)
Dec 22, 2016 11.71 11.71 11.71 11.71 420 -0.54(-4.45%)
Dec 15, 2016 12.26 12.26 12.26 60 -0.76(-5.88%)
Dec 14, 2016 13.02 13.02 13.02 13.02 350 -0.50(-3.70%)
Dec 13, 2016 13.57 13.57 13.52 13.52 400 +0.11(+0.82%)
Dec 12, 2016 13.68 13.68 13.41 13.41 995 +0.23(+1.75%)
Dec 09, 2016 13.18 13.18 13.18 13.18 100 +0.78(+6.29%)
Nov 30, 2016 12.40 12.40 12.40 0 -0.50(-3.88%)
Nov 28, 2016 12.90 12.90 12.90 0 +0.38(+3.04%)
Nov 23, 2016 12.52 12.52 12.52 75 +0.99(+8.59%)
Nov 15, 2016 11.53 11.53 11.53 0 +1.03(+9.81%)
Nov 02, 2016 10.50 10.50 10.50 7 -0.77(-6.80%)
Oct 28, 2016 11.27 11.27 11.27 0 -0.62(-5.25%)
Oct 21, 2016 11.89 11.89 11.89 0 +0.49(+4.30%)
Oct 17, 2016 11.40 11.40 11.40 0 +0.10(+0.88%)
Oct 12, 2016 11.30 11.30 11.30 0 +1.00(+9.71%)
Oct 07, 2016 10.30 10.30 10.30 0 -0.43(-4.05%)
Oct 05, 2016 10.73 10.73 10.73 5 +0.73(+7.35%)
Oct 03, 2016 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 30, 2016 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 29, 2016 10.00 10.00 10.00 0 +0.65(+6.95%)
Sep 28, 2016 9.300 9.350 9.300 9.350 1,357 +0.13(+1.41%)
Sep 27, 2016 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Sep 26, 2016 9.290 9.290 9.220 9.220 2,016 +0.19(+2.10%)
Sep 23, 2016 9.100 9.100 9.030 9.030 1,627 +0.77(+9.32%)
Sep 06, 2016 8.260 8.260 8.260 9 -0.01(-0.12%)
Aug 25, 2016 8.270 8.270 8.270 0 -0.62(-6.97%)
Aug 22, 2016 8.890 8.890 8.890 0 +0.01(+0.11%)
Aug 18, 2016 8.880 8.880 8.880 0 +0.08(+0.91%)
Aug 17, 2016 8.800 8.800 8.800 8.800 500 +0.06(+0.69%)
Aug 16, 2016 8.740 8.740 8.740 8.740 100 +0.09(+1.04%)
Aug 12, 2016 8.650 8.650 8.650 0 +0.09(+1.05%)
Aug 08, 2016 8.560 8.560 8.560 0 +0.43(+5.29%)
Aug 02, 2016 8.130 8.130 8.130 0 -0.25(-2.98%)
Aug 01, 2016 8.520 8.520 8.380 8.380 467 -1.15(-12.07%)
Jul 14, 2016 9.530 9.530 9.530 0 +0.20(+2.14%)
Jun 24, 2016 9.330 9.330 9.330 0 -0.19(-2.00%)
Jun 22, 2016 9.520 9.520 9.520 0 -0.04(-0.42%)
Jun 21, 2016 9.560 9.560 9.560 9.560 250 -0.21(-2.15%)
Jun 20, 2016 9.770 9.770 9.770 9.770 350 -0.69(-6.60%)
Jun 09, 2016 10.46 10.46 10.46 0 +0.95(+9.99%)
Jun 01, 2016 9.510 9.510 9.510 0 -0.09(-0.94%)
May 26, 2016 9.600 9.600 9.600 0 -0.03(-0.31%)
May 25, 2016 9.630 9.630 9.630 9.630 1,048 +0.16(+1.69%)
May 17, 2016 9.470 9.470 9.470 0 -0.12(-1.25%)
May 06, 2016 9.590 9.590 9.590 0 -0.73(-7.07%)
May 03, 2016 10.32 10.32 10.32 19 -1.17(-10.18%)
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.