Skip to main content
logo
Beach Energy Limited (BCHEY)
OTCMKTS · Delayed Price · Currency is USD
17.75
+0.57 (3.35%)
At close: Nov 17, 2025

Beach Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202517.7517.7517.7517.7517.753.35%359
Aug 11, 202517.1817.1817.1817.1816.45-1.37%203
Jun 4, 202517.4117.4117.4117.4116.6812.12%114
May 9, 202515.5315.5315.5315.5314.880.84%450
Apr 7, 202515.4015.4015.4015.4014.75-7.51%304
Mar 10, 202516.6516.6516.6516.6515.954.39%100
Sep 30, 202415.9515.9515.9515.9514.990.76%157
Sep 5, 202415.8315.8315.8315.8314.888.80%360
Sep 4, 202414.5714.5714.5514.5513.67-10.74%1,121
Sep 3, 202416.9917.0016.1216.3015.32-23.85%3,720
Jun 13, 202421.4121.4121.4121.4119.901.83%100
Apr 12, 202421.0221.0221.0221.0219.54-4.97%100
Apr 9, 202422.1222.1222.1222.1220.57-3.87%100
Mar 8, 202423.0123.0123.0123.0121.3911.32%171
Feb 27, 202420.6720.6720.6720.6719.018.79%120
Apr 25, 202319.0019.0019.0019.0017.272.54%200
Mar 30, 202318.5318.5318.5318.5316.84-3.59%200
Mar 2, 202319.2219.2219.2219.2217.47-100
Feb 24, 202319.2219.2219.2219.2217.47-12.28%103
Jan 24, 202321.9121.9121.9121.9119.708.52%100
Oct 27, 202220.1920.1920.1920.1918.156.26%101
Oct 17, 202219.0019.0019.0019.0017.08-8.08%208
Oct 4, 202220.6720.6720.6720.6718.58-13.19%100
Aug 23, 202223.8123.8123.8123.8121.30-4.76%147
Jul 29, 202225.0025.0025.0025.0022.3710.13%1,000
May 23, 202222.7022.7022.7022.7020.310.15%288
May 20, 202222.6722.6722.6722.6720.280.91%201
May 11, 202222.4622.4622.4622.4620.10-5.55%200
May 2, 202223.7823.7823.7823.7821.281.28%100
Apr 26, 202223.4823.4823.4823.4821.01-5.13%200
Apr 21, 202224.7524.7524.7524.7522.143.99%200
Mar 21, 202223.7523.8023.7523.8021.290.76%300
Mar 17, 202223.6223.6223.6223.6221.13-1.58%100
Mar 9, 202224.4924.4924.0024.0021.474.21%12,900
Mar 1, 202223.0323.0323.0323.0320.6114.98%2,801
Jan 14, 202220.0320.0320.0320.0317.8014.59%100
Nov 26, 202117.4817.4817.4817.4815.54-10.11%100
Nov 9, 202119.4519.4519.4519.4517.28-9.68%100
Oct 20, 202121.5321.5321.5321.5319.1438.46%150
Aug 23, 202115.5515.5515.5515.5513.71-0.89%200
Aug 20, 202115.6915.6915.6915.6913.831.88%100
Aug 17, 202115.4015.4015.4015.4013.58-6.04%278
Aug 16, 202116.3916.3916.3916.3914.45-13.55%325
Jul 9, 202118.9618.9618.9618.9616.720.03%102
Jul 2, 202118.9618.9618.9618.9616.71-6.49%100
Jun 24, 202120.2720.2720.2720.2717.873.84%200
Jun 23, 202119.5219.5219.5219.5217.21-0.19%110
Jun 18, 202119.5619.5619.5619.5617.24-6.25%250
Jun 14, 202120.8620.8620.8620.8618.39-0.62%200