ASX:BPT
Beach Energy Limited Stock Price (Quote)
$1.59
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BPT.AX stock ended at $1.59. During the day the stock fluctuated 2.03% from a day low at $1.58 to a day high of $1.61. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $1.59 | $1.61 | $1.58 | $1.59 | 6 728 100 |
| May 07, 2024 | $1.59 | $1.60 | $1.58 | $1.59 | 5 780 906 |
| May 06, 2024 | $1.58 | $1.61 | $1.58 | $1.59 | 7 735 773 |
| May 03, 2024 | $1.58 | $1.59 | $1.56 | $1.58 | 4 822 525 |
| May 02, 2024 | $1.55 | $1.57 | $1.54 | $1.56 | 6 838 383 |
| May 01, 2024 | $1.59 | $1.59 | $1.55 | $1.56 | 12 967 964 |
| Apr 30, 2024 | $1.60 | $1.61 | $1.58 | $1.61 | 7 566 675 |
| Apr 29, 2024 | $1.61 | $1.62 | $1.59 | $1.61 | 6 519 760 |
| Apr 26, 2024 | $1.61 | $1.62 | $1.59 | $1.59 | 9 421 520 |
| Apr 24, 2024 | $1.58 | $1.61 | $1.57 | $1.60 | 10 072 122 |
| Apr 23, 2024 | $1.61 | $1.62 | $1.60 | $1.60 | 19 124 531 |
| Apr 22, 2024 | $1.62 | $1.62 | $1.60 | $1.60 | 5 295 888 |
| Apr 19, 2024 | $1.60 | $1.64 | $1.59 | $1.61 | 10 601 932 |
| Apr 18, 2024 | $1.61 | $1.63 | $1.60 | $1.62 | 3 706 021 |
| Apr 17, 2024 | $1.60 | $1.63 | $1.60 | $1.62 | 5 016 713 |
| Apr 16, 2024 | $1.61 | $1.63 | $1.60 | $1.62 | 6 348 284 |
| Apr 15, 2024 | $1.64 | $1.66 | $1.63 | $1.63 | 7 427 884 |
| Apr 12, 2024 | $1.61 | $1.64 | $1.59 | $1.63 | 9 283 210 |
| Apr 11, 2024 | $1.57 | $1.61 | $1.57 | $1.60 | 14 606 722 |
| Apr 10, 2024 | $1.61 | $1.62 | $1.58 | $1.58 | 15 388 397 |
| Apr 09, 2024 | $1.61 | $1.63 | $1.57 | $1.62 | 22 577 632 |
| Apr 08, 2024 | $1.60 | $1.62 | $1.48 | $1.61 | 34 716 189 |
| Apr 05, 2024 | $1.89 | $1.93 | $1.89 | $1.90 | 6 857 954 |
| Apr 04, 2024 | $1.88 | $1.92 | $1.85 | $1.92 | 9 417 241 |
| Apr 03, 2024 | $1.88 | $1.91 | $1.85 | $1.86 | 15 592 723 |
