Skip to main content
logo
Beam Communications Holdings Limited (ASX:BCC)
Australia flag Australia · Delayed Price · Currency is AUD
0.1550
+0.0020 (1.29%)
Feb 9, 2026, 1:43 PM AEST

ASX:BCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.160.160.160.160.16-592,609
Feb 6, 20260.160.160.160.160.16-119,707
Feb 5, 20260.160.160.160.160.16-12,316
Feb 4, 20260.160.160.160.160.16-100,243
Feb 3, 20260.160.160.160.160.16-88,982
Feb 2, 20260.160.160.160.160.16-40,449
Jan 30, 20260.160.160.150.160.16-412,573
Jan 29, 20260.160.160.160.160.16-765,772
Jan 28, 20260.160.160.150.160.16-3.13%1,141,026
Jan 27, 20260.160.160.150.160.1677.78%2,124,617
Jan 22, 20260.100.100.090.090.09-5.26%29,164
Jan 21, 20260.100.100.100.100.10-91,709
Jan 20, 20260.100.100.100.100.103.26%53,746
Jan 15, 20260.090.090.090.090.095.14%217,600
Jan 14, 20260.090.090.090.090.092.94%20,000
Jan 12, 20260.090.090.090.090.09-100,000
Jan 5, 20260.090.090.090.090.09-1,935
Dec 31, 20250.090.090.090.090.09-30,000
Dec 30, 20250.090.090.090.090.09-4.49%17
Dec 29, 20250.090.090.090.090.098.54%7,976
Dec 23, 20250.080.080.080.080.082.50%47,266
Dec 18, 20250.080.080.080.080.08-1,023
Dec 12, 20250.090.090.080.080.08-11.11%88,331
Dec 11, 20250.090.090.090.090.09-27,209
Dec 10, 20250.090.090.090.090.09-3.23%139,103
Dec 9, 20250.090.090.090.090.09-20,897
Dec 5, 20250.090.090.090.090.09-5.10%27,000
Dec 2, 20250.100.100.100.100.102.08%103
Nov 27, 20250.100.100.100.100.10-12,000
Nov 20, 20250.100.100.100.100.10-227
Nov 18, 20250.100.100.100.100.10-4.00%50,000
Nov 17, 20250.100.100.100.100.101.01%400
Nov 14, 20250.100.100.100.100.102.06%14
Nov 11, 20250.100.100.100.100.101.04%3,500
Nov 6, 20250.100.100.100.100.10-6,700
Nov 5, 20250.100.100.100.100.10-2.04%25,500
Nov 3, 20250.100.100.100.100.102.08%31,058
Oct 30, 20250.100.100.100.100.10-1.03%6,483
Oct 29, 20250.100.100.100.100.10-900
Oct 28, 20250.100.100.100.100.101.04%172,485
Oct 27, 20250.110.120.100.100.101.05%529,937
Oct 21, 20250.090.100.090.100.10-32,645
Oct 16, 20250.100.100.100.100.104.40%18,965
Oct 15, 20250.100.100.090.090.09-4.21%9,523
Oct 14, 20250.090.100.090.100.102.15%177,940
Oct 13, 20250.090.090.090.090.09-998
Oct 10, 20250.090.090.090.090.09-2.11%2
Oct 9, 20250.100.100.100.100.102.15%54
Oct 6, 20250.090.090.090.090.09-4,166
Oct 3, 20250.090.090.090.090.09-123,160