Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.195
-0.025 (-2.05%)
Apr 27, 2026, 4:10 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,656,224 |
| 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 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 18,302,550 |
| Mar 24, 2026 | 1.22 | 1.32 | 1.21 | 1.32 | 1.32 | 1.93% | 19,424,420 |
| Mar 23, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.97% | 17,671,350 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.17% | 21,167,900 |
| Mar 19, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 4.05% | 20,329,700 |
| Mar 18, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.49% | 13,767,860 |
| 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 |