Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.235
+0.030 (2.49%)
At close: Mar 18, 2026
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | - | 3.07% | 7,895,188 |
| Mar 17, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 2.55% | 21,333,630 |
| Mar 16, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.29% | 14,493,780 |
| Mar 13, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.43% | 13,050,330 |
| Mar 12, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 3.59% | 33,446,330 |
| Mar 11, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 16,394,900 |
| Mar 10, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -4.29% | 18,495,560 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | 1.30% | 38,716,010 |
| Mar 6, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 19,896,390 |
| Mar 5, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 17,358,000 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.87% | 24,811,770 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 16,769,140 |
| Mar 2, 2026 | 1.22 | 1.28 | 1.14 | 1.15 | 1.15 | 4.57% | 23,540,320 |
| Feb 27, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.39% | 6,188,906 |
| Feb 26, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 7,475,658 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.08 | -1.80% | 9,266,145 |
| Feb 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.10 | 0.45% | 5,380,165 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.09 | -3.07% | 5,326,222 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | 0.88% | 7,609,157 |
| Feb 19, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.12 | 2.73% | 8,498,985 |
| Feb 18, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.09 | 1.85% | 7,683,423 |
| Feb 17, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.07 | -0.46% | 5,000,123 |
| Feb 16, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.08 | 0.93% | 4,288,040 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.07 | -2.71% | 16,031,250 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.09 | -2.21% | 13,365,710 |
| Feb 11, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.12 | -2.59% | 14,874,280 |
| Feb 10, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.15 | 1.31% | 9,175,411 |
| Feb 9, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.13 | - | 10,839,830 |
| Feb 6, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.13 | -4.58% | 13,020,550 |
| Feb 5, 2026 | 1.21 | 1.28 | 1.19 | 1.20 | 1.19 | -4.38% | 19,677,580 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.24 | 2.87% | 6,793,684 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.21 | 0.83% | 5,541,342 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.20 | -1.63% | 8,100,988 |
| Jan 30, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.22 | 1.23% | 15,344,210 |
| Jan 29, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.20 | - | 6,111,127 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.20 | 0.83% | 10,947,300 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.19 | 1.69% | 8,975,736 |
| Jan 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.17 | -0.84% | 7,675,580 |
| Jan 22, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.18 | 5.75% | 16,551,390 |
| Jan 21, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.12 | 2.73% | 12,117,230 |
| Jan 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.09 | -2.65% | 15,779,580 |
| Jan 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | -0.44% | 6,504,326 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.12 | -1.30% | 13,010,310 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.14 | -4.56% | 15,229,070 |
| Jan 14, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.19 | 5.24% | 12,743,970 |
| Jan 13, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.13 | 0.44% | 10,098,110 |
| Jan 12, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.13 | 3.64% | 11,646,190 |
| Jan 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.09 | 2.80% | 10,894,110 |
| Jan 8, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.06 | -1.38% | 10,121,750 |
| Jan 7, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.08 | -4.82% | 23,695,310 |