Beach Energy

BPT
🏛️ usa →
0.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.80 3.95 3.78 3.93 0.2M
2021-12-30 3.79 3.88 3.76 3.79 0.2M
2021-12-29 3.75 3.89 3.71 3.86 0.1M
2021-12-28 3.70 3.84 3.64 3.81 0.1M
2021-12-27 3.54 3.80 3.51 3.72 0.2M
2021-12-23 3.60 3.66 3.57 3.60 0.1M
2021-12-22 3.65 3.72 3.56 3.64 0.1M
2021-12-21 3.67 3.75 3.66 3.69 0.1M
2021-12-20 3.55 3.68 3.55 3.64 0.1M
2021-12-17 3.61 3.77 3.61 3.67 0.0M
2021-12-16 3.78 3.93 3.64 3.71 0.1M
2021-12-15 3.53 3.79 3.53 3.78 0.1M
2021-12-14 3.58 3.67 3.52 3.53 0.1M
2021-12-13 3.79 3.81 3.61 3.68 0.1M
2021-12-10 4.01 4.01 3.76 3.85 0.1M
2021-12-09 3.99 4.03 3.93 3.98 0.1M
2021-12-08 3.95 4.03 3.86 3.99 0.1M
2021-12-07 3.96 4.18 3.96 4.00 0.1M
2021-12-06 3.72 3.95 3.67 3.87 0.1M
2021-12-03 3.63 3.71 3.60 3.67 0.0M
2021-12-02 3.43 3.65 3.43 3.60 0.1M
2021-12-01 3.65 3.74 3.41 3.43 0.1M
2021-11-30 3.84 3.84 3.63 3.63 0.2M
2021-11-29 4.00 4.01 3.85 3.87 0.1M
2021-11-26 3.97 4.00 3.86 3.97 0.2M
2021-11-24 4.06 4.14 4.02 4.08 0.0M
2021-11-23 4.01 4.09 4.01 4.05 0.0M
2021-11-22 3.99 4.07 3.99 4.01 0.1M
2021-11-19 4.04 4.08 3.99 4.00 0.2M
2021-11-18 4.14 4.19 4.04 4.11 0.2M
2021-11-17 4.25 4.25 4.14 4.19 0.1M
2021-11-16 4.18 4.34 4.18 4.26 0.1M
2021-11-15 4.41 4.45 4.18 4.18 0.2M
2021-11-12 4.54 4.59 4.42 4.43 0.1M
2021-11-11 4.42 4.55 4.42 4.51 0.0M
2021-11-10 4.54 4.58 4.42 4.42 0.1M
2021-11-09 4.44 4.59 4.35 4.58 0.1M
2021-11-08 4.50 4.50 4.35 4.46 0.1M
2021-11-05 4.36 4.46 4.30 4.43 0.1M
2021-11-04 4.47 4.48 4.28 4.30 0.1M
2021-11-03 4.33 4.44 4.33 4.36 0.1M
2021-11-02 4.49 4.49 4.40 4.45 0.1M
2021-11-01 4.35 4.50 4.35 4.49 0.2M
2021-10-29 4.19 4.39 4.16 4.37 0.2M
2021-10-28 4.13 4.24 4.03 4.23 0.1M
2021-10-27 4.15 4.29 4.10 4.10 0.1M
2021-10-26 4.09 4.24 4.02 4.23 0.2M
2021-10-25 3.91 4.15 3.91 4.11 0.2M
2021-10-22 3.88 3.92 3.78 3.91 0.1M
2021-10-21 3.85 3.95 3.84 3.87 0.1M
2021-10-20 3.90 3.91 3.83 3.89 0.1M
2021-10-19 3.92 3.92 3.81 3.84 0.1M
2021-10-18 3.81 4.05 3.81 3.88 0.2M
2021-10-15 3.80 3.86 3.78 3.84 0.1M
2021-10-14 3.85 3.92 3.76 3.79 0.1M
2021-10-13 3.90 3.95 3.81 3.88 0.2M
2021-10-12 4.01 4.01 3.91 3.94 0.1M
2021-10-11 3.91 4.13 3.90 3.92 0.2M
2021-10-08 3.72 3.97 3.72 3.89 0.1M
2021-10-07 4.09 4.09 3.63 3.73 0.5M
2021-10-06 4.14 4.24 4.05 4.09 0.1M
2021-10-05 4.38 4.41 4.06 4.11 0.2M
2021-10-04 4.19 4.44 4.18 4.27 0.2M
2021-10-01 4.10 4.15 4.02 4.14 0.2M
2021-09-30 4.26 4.30 4.07 4.10 0.2M
2021-09-29 4.35 4.40 4.26 4.26 0.1M
2021-09-28 4.30 4.45 4.25 4.33 0.1M
2021-09-27 4.24 4.48 4.22 4.30 0.3M
2021-09-24 4.02 4.22 4.02 4.19 0.1M
2021-09-23 4.09 4.14 4.00 4.10 0.1M
2021-09-22 4.01 4.14 4.00 4.05 0.1M
2021-09-21 3.92 4.00 3.80 3.93 0.2M
2021-09-20 3.89 3.97 3.84 3.92 0.2M
2021-09-17 4.20 4.23 4.04 4.10 0.1M
2021-09-16 4.30 4.33 4.04 4.26 0.1M
2021-09-15 4.25 4.44 4.17 4.31 0.2M
2021-09-14 3.91 4.16 3.91 4.15 0.2M
2021-09-13 3.58 3.99 3.58 3.91 0.4M
2021-09-10 3.47 3.59 3.40 3.59 0.1M
2021-09-09 3.47 3.62 3.39 3.41 0.1M
2021-09-08 3.69 3.69 3.51 3.55 0.1M
2021-09-07 3.37 3.63 3.31 3.63 0.2M
2021-09-03 3.45 3.51 3.35 3.35 0.0M
2021-09-02 3.31 3.57 3.31 3.42 0.1M
2021-09-01 3.21 3.32 3.21 3.26 0.1M
2021-08-31 3.12 3.25 3.09 3.21 0.0M
2021-08-30 3.14 3.19 3.08 3.18 0.1M
2021-08-27 3.00 3.18 2.99 3.14 0.1M
2021-08-26 3.11 3.15 3.00 3.00 0.1M
2021-08-25 3.19 3.24 3.13 3.13 0.1M
2021-08-24 3.16 3.27 3.12 3.22 0.1M
2021-08-23 3.07 3.22 3.07 3.17 0.1M
2021-08-20 2.92 3.17 2.92 3.07 0.1M
2021-08-19 3.10 3.11 2.93 3.00 0.2M
2021-08-18 3.20 3.24 3.14 3.20 0.1M
2021-08-17 3.20 3.25 3.16 3.24 0.1M
2021-08-16 3.31 3.32 3.21 3.25 0.1M
2021-08-13 3.44 3.49 3.40 3.41 0.1M
2021-08-12 3.50 3.54 3.43 3.44 0.1M
2021-08-11 3.59 3.60 3.48 3.50 0.1M
2021-08-10 3.50 3.66 3.50 3.59 0.1M
2021-08-09 3.66 3.73 3.40 3.48 0.2M
2021-08-06 3.73 3.82 3.71 3.72 0.1M
2021-08-05 3.78 3.90 3.73 3.76 0.1M
2021-08-04 3.75 3.83 3.67 3.73 0.1M
2021-08-03 3.76 3.90 3.73 3.87 0.1M
2021-08-02 3.80 3.93 3.76 3.79 0.1M
2021-07-30 3.81 3.88 3.72 3.78 0.1M
2021-07-29 3.90 3.94 3.81 3.89 0.1M
2021-07-28 3.80 3.91 3.78 3.80 0.1M
2021-07-27 3.97 3.97 3.75 3.77 0.1M
2021-07-26 3.92 4.06 3.92 3.95 0.1M
2021-07-23 3.92 3.97 3.82 3.94 0.1M
2021-07-22 4.06 4.11 3.88 3.94 0.1M
2021-07-21 3.96 4.13 3.96 4.03 0.1M
2021-07-20 3.83 3.91 3.80 3.86 0.1M
2021-07-19 4.00 4.04 3.75 3.82 0.4M
2021-07-16 4.20 4.28 4.00 4.01 0.2M
2021-07-15 4.23 4.29 4.11 4.20 0.2M
2021-07-14 4.58 4.70 4.24 4.24 0.3M
2021-07-13 4.62 4.83 4.57 4.58 0.1M
2021-07-12 4.62 4.78 4.62 4.69 0.1M
2021-07-09 4.64 4.82 4.57 4.75 0.1M
2021-07-08 4.85 4.85 4.40 4.56 0.3M
2021-07-07 4.79 4.91 4.71 4.85 0.2M
2021-07-06 5.06 5.10 4.78 4.82 0.2M
2021-07-02 5.20 5.25 5.00 5.11 0.2M
2021-07-01 5.25 5.40 5.13 5.18 0.2M
2021-06-30 5.31 5.48 5.08 5.10 0.3M
2021-06-29 5.49 5.49 5.25 5.33 0.2M
2021-06-28 5.81 5.89 5.38 5.40 0.4M
2021-06-25 6.00 6.26 5.96 5.96 0.2M
2021-06-24 6.49 6.49 5.70 6.01 0.4M
2021-06-23 5.67 6.49 5.60 6.34 0.7M
2021-06-22 5.57 5.67 5.50 5.66 0.3M
2021-06-21 5.14 5.64 5.10 5.62 0.4M
2021-06-18 4.85 5.11 4.80 5.00 0.2M
2021-06-17 5.22 5.25 4.71 4.96 0.5M
2021-06-16 5.74 5.75 5.14 5.26 0.6M
2021-06-15 5.00 5.75 4.98 5.73 0.6M
2021-06-14 4.80 5.00 4.77 4.98 0.3M
2021-06-11 4.60 4.79 4.60 4.75 0.1M
2021-06-10 4.65 4.75 4.63 4.65 0.2M
2021-06-09 4.34 4.64 4.33 4.64 0.3M
2021-06-08 4.25 4.31 4.14 4.28 0.2M
2021-06-07 4.21 4.28 4.11 4.25 0.1M
2021-06-04 4.08 4.22 4.03 4.22 0.2M
2021-06-03 3.91 4.07 3.85 4.07 0.3M
2021-06-02 3.80 3.91 3.73 3.91 0.2M
2021-06-01 3.81 3.87 3.68 3.75 0.3M
2021-05-28 3.68 3.73 3.62 3.71 0.1M
2021-05-27 3.63 3.70 3.63 3.65 0.0M
2021-05-26 3.52 3.67 3.52 3.66 0.1M
2021-05-25 3.77 3.78 3.56 3.56 0.1M
2021-05-24 3.63 3.76 3.63 3.71 0.1M
2021-05-21 3.47 3.81 3.41 3.67 0.4M
2021-05-20 3.42 3.54 3.42 3.50 0.0M
2021-05-19 3.45 3.53 3.30 3.51 0.2M
2021-05-18 3.50 3.57 3.50 3.55 0.1M
2021-05-17 3.43 3.54 3.41 3.53 0.1M
2021-05-14 3.41 3.51 3.41 3.45 0.1M
2021-05-13 3.48 3.52 3.35 3.39 0.1M
2021-05-12 3.37 3.55 3.37 3.46 0.1M
2021-05-11 3.35 3.52 3.34 3.41 0.1M
2021-05-10 3.55 3.58 3.41 3.43 0.1M
2021-05-07 3.47 3.58 3.40 3.54 0.2M
2021-05-06 3.56 3.56 3.42 3.47 0.1M
2021-05-05 3.39 3.56 3.39 3.52 0.2M
2021-05-04 3.37 3.43 3.32 3.40 0.1M
2021-05-03 3.35 3.47 3.35 3.44 0.1M
2021-04-30 3.33 3.42 3.31 3.35 0.1M
2021-04-29 3.45 3.49 3.32 3.37 0.1M
2021-04-28 3.35 3.45 3.31 3.38 0.1M
2021-04-27 3.26 3.35 3.21 3.30 0.1M
2021-04-26 3.29 3.32 3.20 3.30 0.2M
2021-04-23 3.23 3.31 3.22 3.26 0.1M
2021-04-22 3.20 3.32 3.17 3.23 0.1M
2021-04-21 3.24 3.41 3.20 3.26 0.1M
2021-04-20 3.32 3.32 3.17 3.27 0.2M
2021-04-19 3.28 3.33 3.21 3.31 0.2M
2021-04-16 3.34 3.38 3.27 3.32 0.2M
2021-04-15 3.41 3.46 3.32 3.38 0.1M
2021-04-14 3.33 3.49 3.33 3.45 0.1M
2021-04-13 3.48 3.53 3.33 3.34 0.1M
2021-04-12 3.38 3.57 3.38 3.54 0.2M
2021-04-09 3.47 3.53 3.36 3.39 0.1M
2021-04-08 3.47 3.53 3.38 3.50 0.2M
2021-04-07 3.50 3.59 3.45 3.49 0.2M
2021-04-06 3.51 3.70 3.41 3.51 0.4M
2021-04-05 3.81 3.84 3.64 3.64 0.2M
2021-04-01 3.71 3.92 3.71 3.83 0.2M
2021-03-31 3.85 3.86 3.71 3.74 0.3M
2021-03-30 3.88 3.94 3.78 3.83 0.4M
2021-03-29 4.00 4.03 3.89 3.91 0.2M
2021-03-26 4.10 4.11 3.91 4.02 0.3M
2021-03-25 4.08 4.14 3.93 4.06 0.2M
2021-03-24 4.13 4.20 4.02 4.08 0.2M
2021-03-23 4.20 4.32 4.02 4.06 0.3M
2021-03-22 4.36 4.46 4.20 4.27 0.1M
2021-03-19 4.16 4.47 4.07 4.47 0.5M
2021-03-18 4.40 4.54 4.18 4.19 0.2M
2021-03-17 4.64 4.64 4.35 4.45 0.4M
2021-03-16 4.98 4.98 4.60 4.60 0.3M
2021-03-15 4.62 4.98 4.62 4.95 0.3M
2021-03-12 4.87 4.88 4.51 4.61 0.4M
2021-03-11 4.49 4.89 4.49 4.88 0.3M
2021-03-10 4.37 4.59 4.34 4.47 0.2M
2021-03-09 4.37 4.62 4.30 4.30 0.2M
2021-03-08 4.26 4.45 4.21 4.30 0.3M
2021-03-05 4.11 4.25 3.80 4.22 0.3M
2021-03-04 4.12 4.24 3.91 4.04 0.3M
2021-03-03 3.97 4.14 3.90 4.03 0.2M
2021-03-02 4.08 4.08 3.81 3.87 0.2M
2021-03-01 4.38 4.43 3.80 3.90 0.8M
2021-02-26 4.69 4.75 4.20 4.20 0.3M
2021-02-25 4.54 4.93 4.51 4.66 0.4M
2021-02-24 4.38 4.62 4.26 4.48 0.3M
2021-02-23 4.24 4.37 4.00 4.29 0.3M
2021-02-22 4.23 4.57 4.23 4.23 0.3M
2021-02-19 4.14 4.30 3.85 4.23 0.4M
2021-02-18 4.42 4.45 4.05 4.20 0.2M
2021-02-17 4.72 4.88 4.27 4.33 0.4M
2021-02-16 4.17 5.19 4.10 4.52 1.2M
2021-02-12 3.96 4.14 3.96 4.02 0.2M
2021-02-11 3.89 4.08 3.89 3.96 0.3M
2021-02-10 4.07 4.14 3.83 3.94 0.4M
2021-02-09 3.93 4.09 3.88 4.03 0.5M
2021-02-08 3.59 3.93 3.59 3.85 0.4M
2021-02-05 3.59 3.70 3.51 3.55 0.3M
2021-02-04 3.50 3.64 3.32 3.59 0.5M
2021-02-03 3.07 3.54 3.06 3.50 1.1M
2021-02-02 2.96 3.09 2.95 3.00 0.2M
2021-02-01 2.98 3.02 2.90 2.91 0.2M
2021-01-29 3.14 3.14 2.91 2.99 0.4M
2021-01-28 3.06 3.21 2.96 3.19 0.5M
2021-01-27 2.89 3.19 2.89 3.06 0.4M
2021-01-26 2.97 3.13 2.90 2.92 0.4M
2021-01-25 2.91 2.97 2.79 2.97 0.2M
2021-01-22 2.81 2.94 2.80 2.91 0.1M
2021-01-21 2.93 2.98 2.80 2.92 0.2M
2021-01-20 2.87 2.94 2.71 2.93 0.2M
2021-01-19 2.90 2.95 2.71 2.82 0.4M
2021-01-15 2.99 3.03 2.88 2.95 0.2M
2021-01-14 2.99 3.05 2.92 3.02 0.3M
2021-01-13 3.13 3.19 2.86 2.94 0.5M
2021-01-12 3.13 3.26 3.03 3.10 0.4M
2021-01-11 3.30 3.30 3.02 3.06 0.6M
2021-01-08 3.44 3.45 3.23 3.33 0.3M
2021-01-07 2.88 3.43 2.81 3.33 0.8M
2021-01-06 2.86 2.91 2.64 2.88 0.5M
2021-01-05 2.80 2.91 2.71 2.88 0.3M
2021-01-04 2.40 2.86 2.40 2.68 0.7M