TipRanks
Go Ultimate55% OFF

Beach Energy (BPS) Historical Prices

DE:BPS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.580.580.580.580.58+0.00%00.00
Oct 29, 20260.580.580.580.580.58+2.65%00.00
Oct 28, 20260.570.570.570.570.57-1.74%00.00
Oct 27, 20260.580.580.580.580.58+1.77%00.00
Oct 26, 20260.570.570.570.570.57-2.59%00.00
Oct 23, 20260.580.580.580.580.58+1.75%00.00
Oct 22, 20260.570.570.570.570.57-4.20%00.00
Oct 21, 20260.600.600.600.600.60+7.21%00.00
Oct 20, 20260.560.560.560.560.56+0.91%00.00
Oct 19, 20260.550.550.550.550.55+2.80%00.00
Oct 16, 20260.540.540.540.540.54+0.00%00.00
Oct 15, 20260.540.540.540.540.54+0.00%00.00
Oct 14, 20260.540.540.540.540.54+1.90%00.00
Oct 13, 20260.530.530.530.530.53+0.00%00.00
Oct 12, 20260.530.530.530.530.53-1.87%00.00
Oct 09, 20260.540.540.540.540.54+1.90%00.00
Oct 08, 20260.530.530.530.530.53+2.94%00.00
Oct 07, 20260.510.510.510.510.51-1.92%00.00
Oct 06, 20260.520.520.520.520.52+0.97%00.00
Oct 05, 20260.520.520.520.520.52-0.96%00.00
Oct 02, 20260.520.520.520.520.52+4.00%00.00
Oct 01, 20260.500.500.500.500.50-5.66%00.00
Sep 30, 20260.530.530.530.530.53+3.92%00.00
Sep 29, 20260.500.510.500.510.51+0.99%800.22
Sep 28, 20260.510.510.510.510.51-0.98%00.00
Sep 25, 20260.510.510.510.510.51-1.92%00.00
Sep 24, 20260.520.520.520.520.52-0.95%00.00
Sep 23, 20260.530.530.530.530.53-2.78%00.00
Sep 22, 20260.530.540.530.540.54+0.93%2,0005.53
Sep 21, 20260.540.540.540.540.54+1.90%1,0002.89
Sep 18, 20260.530.530.530.530.53-2.78%00.00
Sep 17, 20260.540.540.540.540.54+0.00%00.00
Sep 16, 20260.540.540.540.540.54+1.89%00.00
Sep 15, 20260.530.530.530.530.53-1.85%00.00
Sep 14, 20260.540.540.540.540.54+0.93%00.00
Sep 11, 20260.540.540.540.540.54-0.93%00.00
Sep 10, 20260.540.540.540.540.54+0.00%00.00
Sep 09, 20260.540.540.540.540.54+0.93%00.00
Sep 08, 20260.540.540.540.540.54+0.94%00.00
Sep 07, 20260.530.530.530.530.53+0.95%00.00
Sep 04, 20260.530.530.530.530.53-0.94%00.00
Sep 03, 20260.530.530.530.530.53-2.75%00.00
Sep 02, 20260.550.550.550.550.55-0.91%00.00
Sep 01, 20260.550.550.550.550.55+4.76%00.00
Aug 31, 20260.530.530.530.530.53-0.94%00.00
Aug 28, 20260.530.530.530.530.53+3.52%00.00
Aug 27, 20260.530.530.530.530.51-1.92%00.00
Aug 26, 20260.540.540.540.540.52+0.00%00.00
Aug 25, 20260.540.540.540.540.52-1.88%00.00
Aug 24, 20260.550.550.550.550.53+0.00%00.00