Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 19, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	-
Feb 18, 2026	0.65	0.65	0.65	0.65	0.65	2.36%	-
Feb 17, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	-
Feb 13, 2026	0.63	0.63	0.63	0.63	0.63	-3.82%	-
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	-
Feb 11, 2026	0.66	0.66	0.66	0.66	0.66	-3.65%	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	-
Feb 9, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	-
Feb 6, 2026	0.67	0.67	0.67	0.67	0.67	-5.00%	-
Feb 5, 2026	0.70	0.70	0.70	0.70	0.70	-4.76%	-
Feb 4, 2026	0.74	0.74	0.74	0.74	0.74	2.80%	-
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	2.14%	-
Feb 2, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	2.16%	-
Jan 28, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	2.19%	10,000
Jan 26, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 23, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 22, 2026	0.69	0.69	0.69	0.69	0.69	7.03%	-
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	2.40%	-
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	-
Jan 19, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Jan 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jan 15, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	-
Jan 14, 2026	0.68	0.68	0.68	0.68	0.68	3.82%	-
Jan 13, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	-
Jan 12, 2026	0.65	0.65	0.65	0.65	0.65	4.00%	-
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	2.46%	-
Jan 8, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	3,000
Jan 6, 2026	0.65	0.65	0.65	0.65	0.65	-3.01%	-
Jan 5, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	500
Jan 2, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	-
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-2.29%	-
Dec 23, 2025	0.66	0.66	0.66	0.66	0.66	2.34%	-
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	-
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	1.60%	-
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	0.81%	-
Dec 17, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Dec 16, 2025	0.63	0.63	0.63	0.63	0.63	-2.33%	-
Dec 15, 2025	0.65	0.65	0.65	0.65	0.65	1.57%	-
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	5,000
Dec 11, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Dec 8, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	-