Beach Energy (BPT) Historical Prices

140 Followers

Time Period

Events

AU:BPT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.91	0.91	0.90	0.91	0.91	0.00%	3,864,346	0.38
Nov 10, 2026	0.89	0.91	0.89	0.91	0.91	+0.56%	7,595,117	0.74
Nov 09, 2026	0.90	0.91	0.90	0.90	0.90	0.00%	5,816,271	0.56
Nov 06, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	10,307,897	0.99
Nov 05, 2026	0.90	0.93	0.88	0.91	0.91	-1.09%	11,455,205	1.08
Nov 04, 2026	0.92	0.93	0.90	0.92	0.92	+0.55%	9,636,430	0.91
Nov 03, 2026	0.92	0.93	0.89	0.92	0.92	-2.14%	11,269,317	1.05
Nov 02, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	7,108,298	0.66
Oct 30, 2026	0.93	0.96	0.93	0.94	0.94	+1.08%	8,504,015	0.78
Oct 29, 2026	0.92	0.95	0.91	0.93	0.93	+2.20%	8,807,151	0.82
Oct 28, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	5,730,135	0.53
Oct 27, 2026	0.91	0.93	0.90	0.92	0.92	+1.10%	3,991,405	0.36
Oct 26, 2026	0.95	0.95	0.90	0.91	0.91	-3.19%	7,411,241	0.67
Oct 23, 2026	0.94	0.94	0.91	0.94	0.94	+1.08%	7,129,518	0.64
Oct 22, 2026	0.96	0.96	0.91	0.93	0.93	-3.13%	14,891,496	1.35
Oct 21, 2026	0.93	0.98	0.92	0.96	0.96	+5.49%	18,586,939	1.70
Oct 20, 2026	0.89	0.91	0.88	0.91	0.91	+0.55%	5,699,542	0.51
Oct 19, 2026	0.89	0.91	0.88	0.91	0.91	+4.02%	9,236,034	0.83
Oct 16, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	7,528,215	0.68
Oct 15, 2026	0.88	0.89	0.87	0.88	0.88	0.00%	12,552,614	1.13
Oct 14, 2026	0.87	0.89	0.87	0.88	0.88	+1.74%	10,020,521	0.91
Oct 13, 2026	0.86	0.88	0.85	0.86	0.86	+1.18%	5,394,574	0.49
Oct 12, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	5,175,267	0.46
Oct 09, 2026	0.86	0.88	0.86	0.87	0.87	+1.16%	7,659,064	0.68
Oct 08, 2026	0.85	0.86	0.84	0.86	0.86	+2.99%	10,289,093	0.92
Oct 07, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	9,288,688	0.83
Oct 06, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	4,075,336	0.36
Oct 05, 2026	0.86	0.86	0.84	0.85	0.85	-0.59%	3,949,580	0.35
Oct 02, 2026	0.84	0.86	0.84	0.85	0.85	+3.03%	5,853,162	0.51
Oct 01, 2026	0.88	0.88	0.83	0.83	0.83	-5.71%	11,981,499	1.06
Sep 30, 2026	0.83	0.88	0.82	0.88	0.88	+6.06%	19,167,824	1.72
Sep 29, 2026	0.83	0.83	0.81	0.83	0.83	-0.60%	7,788,937	0.69
Sep 28, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	8,707,131	0.77
Sep 25, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	7,335,360	0.64
Sep 24, 2026	0.84	0.86	0.84	0.85	0.85	+1.20%	10,280,895	0.90
Sep 23, 2026	0.86	0.87	0.84	0.84	0.84	-3.47%	11,890,778	1.03
Sep 22, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	6,349,409	0.54
Sep 21, 2026	0.87	0.88	0.86	0.87	0.87	0.00%	10,457,135	0.86
Sep 18, 2026	0.88	0.88	0.86	0.87	0.87	0.00%	33,642,133	2.85
Sep 17, 2026	0.88	0.88	0.86	0.87	0.87	-3.33%	12,213,966	1.04
Sep 16, 2026	0.88	0.91	0.88	0.90	0.90	+3.45%	19,394,723	1.66
Sep 15, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	14,160,018	1.22
Sep 14, 2026	0.89	0.90	0.88	0.88	0.88	0.00%	6,982,366	0.60
Sep 11, 2026	0.89	0.90	0.88	0.88	0.88	+0.57%	12,201,023	1.05
Sep 10, 2026	0.89	0.90	0.87	0.88	0.88	0.00%	17,674,016	1.52
Sep 09, 2026	0.89	0.89	0.88	0.88	0.88	0.00%	7,552,895	0.65
Sep 08, 2026	0.87	0.88	0.87	0.88	0.88	+0.57%	6,753,874	0.58
Sep 07, 2026	0.86	0.87	0.85	0.87	0.87	+1.16%	6,831,355	0.59
Sep 04, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	9,080,119	0.78
Sep 03, 2026	0.89	0.90	0.87	0.87	0.87	-2.79%	7,936,822	0.69

Beach Energy historical prices

Beach Energy (BPT) Historical Prices

Become an Expert with TipRanks Premium