Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 0.8500
+0.0150 (1.80%)
Jun 26, 2026, 4:10 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 1.80% | 16,265,970 |
| Jun 25, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -2.91% | 25,989,293 |
| Jun 24, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -8.51% | 34,420,850 |
| Jun 23, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 8,586,034 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.55% | 8,547,158 |
| Jun 19, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.53% | 15,543,270 |
| Jun 18, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 7,607,016 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 11,990,620 |
| Jun 16, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 8,743,870 |
| Jun 15, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.72% | 16,511,750 |
| Jun 12, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -1.38% | 8,742,947 |
| Jun 11, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 2.35% | 8,676,373 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 5,997,434 |
| Jun 9, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.38% | 5,544,382 |
| 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 |