Skip to main content
Beach Energy Limited (ASX:BPT)
Australia flag Australia · Delayed Price · Currency is AUD
1.150
+0.010 (0.88%)
At close: Mar 6, 2026

Beach Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.161.171.141.151.150.88%19,896,390
Mar 5, 20261.101.151.101.141.14-0.44%17,358,000
Mar 4, 20261.161.171.131.151.15-0.87%24,811,770
Mar 3, 20261.161.171.131.161.160.87%16,769,140
Mar 2, 20261.221.281.141.151.154.57%23,540,320
Feb 27, 20261.091.101.081.101.101.39%6,188,906
Feb 26, 20261.071.091.071.081.08-0.92%7,475,658
Feb 25, 20261.121.121.091.091.08-1.80%9,266,145
Feb 24, 20261.111.121.101.111.100.45%5,380,165
Feb 23, 20261.141.151.111.111.09-3.07%5,326,222
Feb 20, 20261.141.151.131.141.130.88%7,609,157
Feb 19, 20261.121.141.121.131.122.73%8,498,985
Feb 18, 20261.091.111.081.101.091.85%7,683,423
Feb 17, 20261.091.101.081.081.07-0.46%5,000,123
Feb 16, 20261.091.101.081.091.080.93%4,288,040
Feb 13, 20261.101.101.071.081.07-2.71%16,031,250
Feb 12, 20261.151.151.111.111.09-2.21%13,365,710
Feb 11, 20261.171.181.121.131.12-2.59%14,874,280
Feb 10, 20261.151.191.151.161.151.31%9,175,411
Feb 9, 20261.141.161.131.151.13-10,839,830
Feb 6, 20261.151.171.141.151.13-4.58%13,020,550
Feb 5, 20261.211.281.191.201.19-4.38%19,677,580
Feb 4, 20261.231.261.231.261.242.87%6,793,684
Feb 3, 20261.231.231.211.221.210.83%5,541,342
Feb 2, 20261.231.241.201.211.20-1.63%8,100,988
Jan 30, 20261.241.271.211.231.221.23%15,344,210
Jan 29, 20261.211.221.201.221.20-6,111,127
Jan 28, 20261.221.231.201.221.200.83%10,947,300
Jan 27, 20261.201.231.201.211.191.69%8,975,736
Jan 23, 20261.181.191.171.191.17-0.84%7,675,580
Jan 22, 20261.161.201.151.201.185.75%16,551,390
Jan 21, 20261.111.141.111.131.122.73%12,117,230
Jan 20, 20261.111.121.091.101.09-2.65%15,779,580
Jan 19, 20261.131.141.121.131.12-0.44%6,504,326
Jan 16, 20261.131.141.121.141.12-1.30%13,010,310
Jan 15, 20261.221.221.151.151.14-4.56%15,229,070
Jan 14, 20261.151.221.151.211.195.24%12,743,970
Jan 13, 20261.141.161.131.151.130.44%10,098,110
Jan 12, 20261.121.151.111.141.133.64%11,646,190
Jan 9, 20261.091.111.091.101.092.80%10,894,110
Jan 8, 20261.081.091.071.071.06-1.38%10,121,750
Jan 7, 20261.121.131.081.091.08-4.82%23,695,310
Jan 6, 20261.151.161.141.141.13-0.44%6,638,290
Jan 5, 20261.171.191.141.151.13-2.14%8,259,116
Jan 2, 20261.171.181.171.171.16-0.43%3,370,580
Dec 31, 20251.161.181.151.181.161.73%3,621,924
Dec 30, 20251.161.171.151.161.140.87%2,549,635
Dec 29, 20251.161.171.141.151.13-1.29%3,550,119
Dec 24, 20251.171.181.161.161.15-0.85%3,388,956
Dec 23, 20251.161.181.161.171.161.30%5,861,094
Dec 22, 20251.151.161.141.161.141.32%4,934,071
Dec 19, 20251.141.161.131.141.130.44%9,010,261
Dec 18, 20251.131.151.131.141.121.34%12,052,420
Dec 17, 20251.121.131.101.121.11-0.88%9,186,016
Dec 16, 20251.161.161.131.131.12-2.59%5,525,599
Dec 15, 20251.151.161.141.161.150.87%5,272,378
Dec 12, 20251.151.161.141.151.14-4,048,288
Dec 11, 20251.151.171.151.151.14-6,254,477
Dec 10, 20251.151.151.131.151.14-8,803,770
Dec 9, 20251.161.161.141.151.14-1.29%7,073,985
Dec 8, 20251.171.171.151.171.15-0.43%5,439,456
Dec 5, 20251.171.181.171.171.160.43%5,505,203
Dec 4, 20251.171.191.171.171.15-0.43%7,814,638
Dec 3, 20251.191.201.171.171.16-1.68%6,630,658
Dec 2, 20251.191.211.181.191.180.85%8,172,680
Dec 1, 20251.181.201.171.181.17-7,849,009
Nov 28, 20251.201.201.171.181.17-1.26%18,852,970
Nov 27, 20251.221.231.191.201.18-2.45%13,307,130
Nov 26, 20251.211.241.201.231.212.08%9,878,043
Nov 25, 20251.201.211.191.201.190.84%4,048,533
Nov 24, 20251.201.211.181.191.180.42%6,018,801
Nov 21, 20251.231.231.191.191.17-5.20%7,706,862
Nov 20, 20251.271.281.241.251.24-1.96%7,229,688
Nov 19, 20251.271.291.271.281.260.39%4,488,034
Nov 18, 20251.271.291.271.271.26-1.17%6,467,918
Nov 17, 20251.261.291.261.291.271.18%6,712,210
Nov 14, 20251.281.281.261.271.26-0.39%6,151,272
Nov 13, 20251.301.311.261.281.26-2.30%11,235,100
Nov 12, 20251.271.311.271.311.292.76%16,971,030
Nov 11, 20251.271.281.261.271.261.20%6,125,062
Nov 10, 20251.261.281.261.261.24-0.40%7,139,325
Nov 7, 20251.261.291.241.261.250.80%6,962,263
Nov 6, 20251.241.261.231.251.240.81%3,867,564
Nov 5, 20251.241.241.211.241.23-0.40%4,288,497
Nov 4, 20251.261.261.241.251.23-0.80%3,852,967
Nov 3, 20251.251.271.251.261.241.21%6,203,833
Oct 31, 20251.241.261.241.241.23-4,792,009
Oct 30, 20251.231.251.231.241.230.81%3,913,240
Oct 29, 20251.231.241.221.231.22-6,368,461
Oct 28, 20251.261.261.231.231.22-2.38%5,796,220
Oct 27, 20251.261.271.251.261.250.40%7,810,321
Oct 24, 20251.281.281.251.261.240.40%8,120,190
Oct 23, 20251.241.261.241.251.242.88%11,372,960
Oct 22, 20251.191.231.181.221.202.53%19,242,450
Oct 21, 20251.181.201.171.191.174.41%14,124,400
Oct 20, 20251.111.151.101.141.124.13%12,973,880
Oct 17, 20251.121.151.091.091.08-3.54%12,539,450
Oct 16, 20251.121.141.101.131.121.80%9,294,350
Oct 15, 20251.121.121.111.111.10-7,017,753
Oct 14, 20251.121.131.101.111.10-0.45%9,227,746