Beam Communications Holdings Limited (ASX:BCC)
Australia · Delayed Price · Currency is AUD 0.0610
-0.1390 (-69.50%)
May 1, 2026, 3:55 PM AEST
ASX:BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.06 | - | 160,941 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.06 | 5.26% | 150,560 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.06 | -7.32% | 325,781 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.06 | -2.38% | 114,027 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.06 | - | 160,230 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.06 | - | 247,400 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.06 | 5.00% | 206,372 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | 5.26% | 960,276 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.06 | -2.56% | 8,145 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | -2.50% | 24,139 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 224 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | 2.56% | 5 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 308,360 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | 2.63% | 92,336 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.06 | -2.56% | 264,860 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 100,153 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 127,210 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 305,824 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.06 | 2.63% | 123,717 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | 2.70% | 427,254 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | 2.78% | 67,173 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.05 | - | 2,657 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.05 | - | 50,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.05 | -2.70% | 247,286 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | - | 12,654 |
| Mar 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.06 | 5.71% | 259,749 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.05 | -5.41% | 87,380 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | 2.78% | 81,055 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.05 | -2.70% | 18,022 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | -2.63% | 149,736 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | 2.70% | 244,854 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | -2.63% | 19,249 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | 2.70% | 52,891 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.06 | - | 70,968 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.06 | -2.63% | 114,859 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | 2.70% | 50,570 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.06 | -2.63% | 70,699 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | 2.70% | 65,257 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | - | 65,229 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.06 | - | 124,580 |
| Mar 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.06 | -3.90% | 280,711 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.06 | -6.10% | 549,385 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.06 | 24.24% | 1,240,218 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.05 | 6.45% | 54,867 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.05 | -8.82% | 347,947 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.05 | - | 130,975 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.05 | - | 74,344 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.05 | -2.86% | 9,036 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.05 | 6.06% | 208,326 |
| Feb 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.05 | 10.00% | 619,482 |