ASX:BPT
Beach Energy Limited Stock Price (Quote)
$1.68
-0.0100 (-0.593%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.54 | $1.76 | Thursday, 30th May 2024 BPT.AX stock ended at $1.68. This is 0.593% less than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 2.13% from a day low at $1.64 to a day high of $1.68. |
90 days | $1.48 | $1.93 | |
52 weeks | $1.31 | $1.93 |
Historical Beach Energy Limited prices
Date | Open | High | Low | Close | Volume |
Feb 18, 2022 | $1.48 | $1.51 | $1.48 | $1.49 | 9 648 196 |
Feb 17, 2022 | $1.47 | $1.51 | $1.46 | $1.48 | 15 623 140 |
Feb 16, 2022 | $1.46 | $1.48 | $1.44 | $1.46 | 13 419 286 |
Feb 15, 2022 | $1.59 | $1.60 | $1.45 | $1.46 | 31 671 150 |
Feb 14, 2022 | $1.52 | $1.65 | $1.51 | $1.63 | 31 808 802 |
Feb 11, 2022 | $1.51 | $1.52 | $1.48 | $1.49 | 7 260 123 |
Feb 10, 2022 | $1.51 | $1.54 | $1.51 | $1.51 | 14 573 868 |
Feb 09, 2022 | $1.50 | $1.51 | $1.47 | $1.51 | 10 138 165 |
Feb 08, 2022 | $1.54 | $1.54 | $1.51 | $1.52 | 11 087 038 |
Feb 07, 2022 | $1.51 | $1.55 | $1.50 | $1.53 | 13 971 454 |
Feb 04, 2022 | $1.48 | $1.50 | $1.48 | $1.50 | 6 043 506 |
Feb 03, 2022 | $1.51 | $1.52 | $1.47 | $1.47 | 7 649 228 |
Feb 02, 2022 | $1.50 | $1.52 | $1.48 | $1.51 | 10 314 181 |
Feb 01, 2022 | $1.49 | $1.52 | $1.46 | $1.47 | 9 627 803 |
Jan 31, 2022 | $1.45 | $1.50 | $1.44 | $1.48 | 11 308 588 |
Jan 28, 2022 | $1.41 | $1.44 | $1.39 | $1.43 | 22 196 909 |
Jan 27, 2022 | $1.36 | $1.45 | $1.35 | $1.42 | 22 065 323 |
Jan 25, 2022 | $1.37 | $1.37 | $1.29 | $1.31 | 17 655 938 |
Jan 24, 2022 | $1.41 | $1.42 | $1.37 | $1.42 | 9 813 593 |
Jan 21, 2022 | $1.46 | $1.47 | $1.41 | $1.43 | 8 775 096 |
Jan 20, 2022 | $1.47 | $1.49 | $1.46 | $1.48 | 5 981 609 |
Jan 19, 2022 | $1.46 | $1.50 | $1.45 | $1.48 | 11 182 024 |
Jan 18, 2022 | $1.46 | $1.48 | $1.45 | $1.45 | 7 162 298 |
Jan 17, 2022 | $1.41 | $1.46 | $1.41 | $1.46 | 12 549 898 |
Jan 14, 2022 | $1.40 | $1.41 | $1.38 | $1.40 | 4 519 182 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BPT.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the BPT.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BPT.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.