Skip to main content
Beach Energy Limited (ASX:BPT)
Australia flag Australia · Delayed Price · Currency is AUD
1.165
-0.020 (-1.69%)
Apr 29, 2026, 4:14 PM AEST

Beach Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.201.141.191.19-0.84%13,968,500
Apr 27, 20261.231.231.191.201.20-2.05%6,861,435
Apr 24, 20261.221.241.221.221.220.41%7,313,836
Apr 23, 20261.161.221.161.221.225.65%12,366,650
Apr 22, 20261.171.181.151.151.15-10,313,360
Apr 21, 20261.171.181.151.151.15-2.54%11,550,770
Apr 20, 20261.191.211.171.181.18-1.67%12,113,770
Apr 17, 20261.251.251.191.201.20-1.64%9,210,967
Apr 16, 20261.221.241.211.221.22-0.81%6,953,198
Apr 15, 20261.231.241.211.231.23-2.77%10,716,390
Apr 14, 20261.261.271.251.271.270.40%7,729,931
Apr 13, 20261.261.301.261.261.263.70%16,808,000
Apr 10, 20261.221.231.191.221.22-1.22%7,856,966
Apr 9, 20261.231.241.221.231.232.07%6,877,450
Apr 8, 20261.241.241.191.211.21-7.31%12,834,530
Apr 7, 20261.311.311.281.301.30-0.38%15,822,850
Apr 2, 20261.261.311.241.311.311.16%14,591,840
Apr 1, 20261.281.291.261.291.29-0.39%16,110,380
Mar 31, 20261.311.341.291.301.30-0.38%18,656,224
Mar 30, 20261.311.331.291.301.301.96%18,231,360
Mar 27, 20261.291.301.271.281.28-0.39%8,181,957
Mar 26, 20261.251.301.251.281.282.40%12,562,510
Mar 25, 20261.321.321.241.251.25-5.30%18,302,550
Mar 24, 20261.221.321.211.321.321.93%19,424,420
Mar 23, 20261.271.311.271.301.301.97%17,671,350
Mar 20, 20261.281.301.261.271.27-1.17%21,167,900
Mar 19, 20261.261.301.251.291.294.05%20,329,700
Mar 18, 20261.221.251.211.241.242.49%13,767,860
Mar 17, 20261.151.221.141.211.212.55%21,333,630
Mar 16, 20261.171.201.161.181.181.29%14,493,780
Mar 13, 20261.171.181.161.161.160.43%13,050,330
Mar 12, 20261.151.161.131.161.163.59%33,446,330
Mar 11, 20261.111.131.101.121.12-16,394,900
Mar 10, 20261.111.131.091.121.12-4.29%18,495,560
Mar 9, 20261.211.211.151.171.171.30%38,716,010
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