Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.105
+0.015 (1.38%)
May 15, 2026, 4:18 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 4,194,246 |
| May 14, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 8,403,214 |
| May 13, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 6,798,043 |
| May 12, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | - | 10,066,090 |
| May 11, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 8,596,935 |
| May 8, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 16,260,933 |
| May 7, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 12,457,875 |
| May 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 8,645,292 |
| May 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 4,456,915 |
| May 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 6,492,531 |
| May 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 4,899,937 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 9,989,403 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 8,350,959 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 13,968,507 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 6,861,435 |
| Apr 24, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 7,313,836 |
| Apr 23, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 6.09% | 12,366,654 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 10,313,362 |
| 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% | 12,113,776 |
| 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% | 10,716,398 |
| Apr 15, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -2.38% | 10,716,398 |
| Apr 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 16,808,006 |
| Apr 13, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 3.28% | 16,808,006 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 7,856,966 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 12,834,536 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -6.92% | 15,402,792 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 15,822,851 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 1.55% | 14,591,843 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 16,110,381 |
| Mar 31, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | - | 18,672,340 |
| Mar 30, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 18,656,224 |
| Mar 29, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 2.36% | 18,231,364 |
| Mar 27, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 8,181,957 |
| Mar 26, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 12,562,515 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 18,314,703 |
| Mar 24, 2026 | 1.22 | 1.32 | 1.21 | 1.32 | 1.32 | 1.54% | 19,424,423 |
| Mar 23, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 19,424,423 |
| Mar 22, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 17,671,355 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 21,167,901 |
| Mar 19, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 20,329,708 |
| Mar 18, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 13,767,863 |
| Mar 17, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 21,333,630 |
| Mar 16, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 14,493,780 |
| Mar 13, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 13,050,336 |
| Mar 12, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 33,574,337 |
| Mar 11, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 16,426,330 |
| Mar 10, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -4.27% | 18,495,566 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 38,716,012 |