tiprankstipranks
Beach Energy Limited (DE:BPS)
FRANKFURT:BPS
Germany Market
BPS
Beach Energy
RESEARCH TOOLSreports

Beach Energy (BPS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
0.66
0.66
0.66
0.66
0.66
-0.75%
0
0.00
Jun 04, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Jun 03, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Jun 02, 2026
0.67
0.67
0.67
0.67
0.67
-2.21%
0
0.00
Jun 01, 2026
0.68
0.68
0.68
0.68
0.68
+3.82%
74
0.35
May 29, 2026
0.66
0.66
0.66
0.66
0.66
-1.50%
0
0.00
May 28, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
May 27, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
May 26, 2026
0.67
0.67
0.67
0.67
0.67
-0.75%
0
0.00
May 25, 2026
0.67
0.67
0.67
0.67
0.67
-2.19%
0
0.00
May 22, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
May 21, 2026
0.69
0.69
0.69
0.69
0.69
-2.14%
0
0.00
May 20, 2026
0.70
0.70
0.70
0.70
0.70
+0.72%
0
0.00
May 19, 2026
0.70
0.70
0.70
0.70
0.70
+0.72%
0
0.00
May 18, 2026
0.69
0.69
0.69
0.69
0.69
+2.22%
0
0.00
May 15, 2026
0.68
0.68
0.68
0.68
0.68
+1.50%
0
0.00
May 14, 2026
0.67
0.67
0.67
0.67
0.67
+1.53%
0
0.00
May 13, 2026
0.66
0.66
0.66
0.66
0.66
+1.55%
0
0.00
May 12, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
May 11, 2026
0.65
0.65
0.65
0.65
0.65
-1.53%
1,516
7.99
May 08, 2026
0.66
0.66
0.66
0.66
0.66
-2.24%
0
0.00
May 07, 2026
0.68
0.68
0.67
0.67
0.67
-0.74%
3,000
21.09
May 06, 2026
0.69
0.69
0.68
0.68
0.68
-3.57%
6,000
127.70
May 05, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
0
0.00
May 04, 2026
0.70
0.70
0.70
0.70
0.70
-1.41%
2,502
344.16
May 01, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Apr 30, 2026
0.71
0.71
0.71
0.71
0.71
+0.71%
0
0.00
Apr 29, 2026
0.71
0.71
0.71
0.71
0.71
-1.40%
0
0.00
Apr 28, 2026
0.72
0.72
0.72
0.72
0.72
-1.38%
0
0.00
Apr 27, 2026
0.73
0.73
0.73
0.73
0.73
-1.36%
0
0.00
Apr 24, 2026
0.74
0.74
0.74
0.74
0.74
+0.68%
0
0.00
Apr 23, 2026
0.73
0.73
0.73
0.73
0.73
+5.04%
0
0.00
Apr 22, 2026
0.70
0.70
0.70
0.70
0.70
+0.72%
0
0.00
Apr 21, 2026
0.69
0.69
0.69
0.69
0.69
-2.82%
0
0.00
Apr 20, 2026
0.71
0.71
0.71
0.71
0.71
-3.40%
0
0.00
Apr 17, 2026
0.72
0.74
0.72
0.74
0.74
+0.68%
62
0.38
Apr 16, 2026
0.73
0.73
0.73
0.73
0.73
-0.68%
0
0.00
Apr 15, 2026
0.74
0.74
0.74
0.74
0.74
-1.34%
0
0.00
Apr 14, 2026
0.75
0.75
0.75
0.75
0.75
-1.32%
0
0.00
Apr 13, 2026
0.76
0.76
0.76
0.76
0.76
+4.14%
0
0.00
Apr 10, 2026
0.73
0.73
0.73
0.73
0.73
-0.68%
0
0.00
Apr 09, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Apr 08, 2026
0.72
0.73
0.72
0.73
0.73
-5.19%
64
0.39
Apr 07, 2026
0.77
0.77
0.77
0.77
0.77
+0.65%
0
0.00
Apr 06, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Apr 03, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Apr 02, 2026
0.77
0.77
0.77
0.77
0.77
-0.65%
0
0.00
Apr 01, 2026
0.76
0.77
0.76
0.77
0.77
+1.32%
260
1.21
Mar 31, 2026
0.76
0.76
0.76
0.76
0.76
-3.18%
0
0.00
Mar 30, 2026
0.79
0.79
0.79
0.79
0.79
+4.67%
72
0.34
Rows:
50