Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.090
-0.020 (-1.80%)
Jun 5, 2026, 4:10 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 4,187,356 |
| Jun 4, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 7,811,110 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.36% | 10,171,270 |
| Jun 2, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 13,057,680 |
| Jun 1, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.39% | 5,848,141 |
| May 29, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 9,175,530 |
| May 28, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 11,143,650 |
| May 27, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 6,112,223 |
| May 26, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 9,805,318 |
| May 25, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -1.33% | 9,866,055 |
| May 22, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 6,773,022 |
| May 21, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -2.16% | 7,498,241 |
| May 20, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.31% | 11,871,650 |
| May 19, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 13,478,420 |
| May 18, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 2.71% | 6,321,830 |
| May 15, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 5,876,421 |
| May 14, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.40% | 8,403,214 |
| May 13, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.90% | 6,798,043 |
| May 12, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 10,066,090 |
| May 11, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.40% | 8,596,935 |
| May 8, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.83% | 16,260,930 |
| May 7, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -2.67% | 12,457,870 |
| May 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.02% | 8,645,292 |
| May 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.31% | 4,456,915 |
| May 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 6,492,531 |
| May 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 4,899,937 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.86% | 9,989,403 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.69% | 8,350,959 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -0.84% | 13,968,500 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.05% | 6,861,435 |
| Apr 24, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.41% | 7,313,836 |
| Apr 23, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.65% | 12,366,650 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 10,313,360 |
| Apr 21, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 11,550,770 |
| Apr 20, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 12,113,770 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 9,210,967 |
| Apr 16, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 6,953,198 |
| Apr 15, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -2.77% | 10,716,390 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 7,729,931 |
| Apr 13, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 3.70% | 16,808,000 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -1.22% | 7,856,966 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 2.07% | 6,877,450 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -7.31% | 12,834,530 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 15,822,850 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 1.16% | 14,591,840 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.39% | 16,110,380 |
| Mar 31, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.38% | 18,672,340 |
| Mar 30, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 1.96% | 18,231,360 |
| Mar 27, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 8,181,957 |
| Mar 26, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 12,562,510 |