Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.237
+0.017 (1.39%)
Feb 4, 2026, 11:59 AM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | - | 0.83% | 4,394,099 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 8,100,988 |
| Jan 30, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | 1.23% | 15,344,210 |
| Jan 29, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 6,111,127 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 10,947,300 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.69% | 8,975,736 |
| Jan 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.84% | 7,675,580 |
| Jan 22, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 5.75% | 16,551,390 |
| Jan 21, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.73% | 12,117,230 |
| Jan 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 15,779,580 |
| Jan 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 6,504,326 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -1.30% | 13,010,318 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.56% | 15,226,460 |
| Jan 14, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 5.24% | 12,743,970 |
| Jan 13, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.44% | 10,098,110 |
| Jan 12, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 3.64% | 11,646,190 |
| Jan 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 2.80% | 10,894,110 |
| Jan 8, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.38% | 10,082,890 |
| Jan 7, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -4.82% | 23,695,310 |
| Jan 6, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 6,638,290 |
| Jan 5, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.14% | 8,259,116 |
| Jan 2, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 3,370,580 |
| Dec 31, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.73% | 3,621,924 |
| Dec 30, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 2,549,635 |
| Dec 29, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 3,550,119 |
| Dec 24, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 3,388,956 |
| Dec 23, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.30% | 5,861,094 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.32% | 4,934,071 |
| Dec 19, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.44% | 9,010,261 |
| Dec 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.34% | 12,052,420 |
| Dec 17, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 9,170,068 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 5,525,599 |
| Dec 15, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 5,272,378 |
| Dec 12, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 4,037,596 |
| Dec 11, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 6,254,477 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 8,788,818 |
| Dec 9, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 7,050,390 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 5,439,456 |
| Dec 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 5,505,203 |
| Dec 4, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 7,814,638 |
| Dec 3, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 6,581,479 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 8,151,416 |
| Dec 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 7,849,009 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | 18,852,970 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.45% | 13,307,130 |
| Nov 26, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.08% | 9,878,043 |
| Nov 25, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 3,947,202 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 6,018,801 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -5.20% | 7,706,862 |
| Nov 20, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.96% | 7,229,688 |