Beach Energy Ltd. Historical Stock Prices

BCHEY 
$27.29
*  
unch
unch
Get BCHEY Alerts
*Delayed - data as of Sep. 19, 2014 14:31 ET  -  Find a broker to begin trading BCHEY now


Community Rating:
View:    BCHEY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:31 N/A N/A N/A  27.29 0
09/18/2014 26.864 26.864 26.864 26.864 5,600
09/17/2014 26.962 26.962 26.962 26.962 7,300
09/16/2014 26.992 26.992 26.992 26.992 800
09/15/2014 26.637 26.637 26.637 26.637 1,900
09/12/2014 27.492 27.492 27.492 27.492 4,600
09/11/2014 27.784 27.784 27.784 27.784 4,400
09/10/2014 28.66 28.66 28.66 28.66 600
09/09/2014 29.048 29.048 29.048 29.048 2,000
09/08/2014 28.968 28.968 28.968 28.968 1,300
09/05/2014 30.189 30.189 30.189 30.189 600
09/04/2014 30.742 30.742 30.742 30.742 800
09/03/2014 30.643 30.643 30.643 30.643 1,100
09/02/2014 30.518 30.518 30.518 30.518 500
08/29/2014 30.397 30.397 30.397 30.397 1,100
08/28/2014 30.496 30.496 30.496 30.496 1,000
08/27/2014 30.44 30.44 30.44 30.44 700
08/26/2014 30.2 30.2 30.2 30.2 1,100
08/25/2014 31.336 31.336 31.336 31.336 600
08/22/2014 31.438 31.438 31.438 31.438 1,700
08/21/2014 31.835 31.835 31.835 31.835 800
08/20/2014 31.845 31.845 31.845 31.845 200
08/19/2014 31.664 31.664 31.664 31.664 300
08/18/2014 31.6 31.6 31.6 31.6 1,500
08/15/2014 31.25 31.25 31.25 31.25 800
08/14/2014 31.207 31.207 31.207 31.207 300
08/13/2014 30.711 30.711 30.711 30.711 700
08/12/2014 30.318 30.318 30.318 30.318 00
08/11/2014 30.199 30.199 30.199 30.199 1,300
08/08/2014 30.232 30.232 30.232 30.232 2,100
08/07/2014 30.613 30.613 30.613 30.613 900
08/06/2014 31.054 31.054 31.054 31.054 300
08/05/2014 30.824 30.824 30.824 30.824 28,600
08/04/2014 31.064 31.064 31.064 31.064 29,700
08/01/2014 31.597 31.597 31.597 31.597 32,200
07/31/2014 31.517 31.517 31.517 31.517 103,200
07/30/2014 31.613 31.613 31.613 31.613 58,600
07/29/2014 32.008 32.008 32.008 32.008 44,000
07/28/2014 33.106 33.106 33.106 33.106 176,100
07/25/2014 33.23 33.23 33.23 33.23 17,500
07/24/2014 33.169 33.169 33.169 33.169 30,800
07/23/2014 33.227 33.227 33.227 33.227 500
07/22/2014 33.148 33.148 33.148 33.148 3,800
07/21/2014 32.991 32.991 32.991 32.991 30,200
07/18/2014 32.554 32.554 32.554 32.554 36,800
07/17/2014 32.615 32.615 32.615 32.615 00
07/16/2014 32.02 32.02 32.02 32.02 56,600
07/15/2014 31.929 31.929 31.929 31.929 89,100
07/14/2014 31.188 31.188 31.188 31.188 71,700
07/11/2014 30.768 30.768 30.768 30.768 52,100
07/10/2014 30.781 30.781 30.781 30.781 37,100
07/09/2014 31.223 31.223 31.223 31.223 74,200
07/08/2014 30.642 30.642 30.642 30.642 20,800
07/07/2014 31.304 31.304 31.304 31.304 100
07/03/2014 31.552 31.552 31.552 31.552 200
07/02/2014 32.084 32.084 32.084 32.084 100
07/01/2014 32.332 32.332 32.332 32.332 00
06/30/2014 31.713 31.713 31.713 31.713 300
06/27/2014 32.114 32.114 32.114 32.114 300
06/26/2014 32.43 32.43 32.43 32.43 1,000
06/25/2014 32.209 32.209 32.209 32.209 500
06/24/2014 32.457 32.457 32.457 32.457 300
06/23/2014 32.501 32.501 32.501 32.501 00
06/20/2014 32.272 32.272 32.272 32.272 100
06/19/2014 32.55 32.55 32.55 32.55 900
06/18/2014 31.654 31.654 31.654 31.654 3,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?