BEACH ENERGY LTD.UNSP/ADR Historical Stock Prices

BCHEY 
$15.705
*  
-0.83
-5.02 %
Get BCHEY Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading BCHEY now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  15.76  15.60  15.705 1,671
03/30/2015 15.68 15.76 15.6 15.705 1,671
03/27/2015 16.47 16.79 16.43 16.535 4,180
03/26/2015 16.78 16.78 16.27 16.695 4,226
03/25/2015 16.33 16.33 15.84 16.05 4,007
03/24/2015 16.18 16.185 16.18 16.18 1,935
03/23/2015 16.09 16.2 16.065 16.2 3,506
03/20/2015 15.78 15.85 15.54 15.77 7,483
03/19/2015 15.09 15.26 14.94 15.095 2,908
03/18/2015 14.97 15.37 14.74 15.26 3,855
03/17/2015 14.965 15.1 14.84 15.1 2,006
03/16/2015 15.01 15.12 14.95 15.12 1,749
03/13/2015 14.97 15.39 14.97 15.39 1,941
03/12/2015 15.25 15.33 14.97 15.33 4,661
03/11/2015 15.12 15.12 15.025 15.05 2,994
03/10/2015 15.04 15.04 14.9 14.9 22,274
03/09/2015 15.53 15.53 15.26 15.26 1,117
03/06/2015 16.055 16.055 15.27 15.39 11,012
03/05/2015 16.545 16.64 16.54 16.54 1,452
03/04/2015 16.34 16.34 16.2659 16.2659 1,860
03/03/2015 16.17 16.17 16.03 16.17 1,531
03/02/2015 16.56 16.7 16.42 16.565 3,158
02/27/2015 16.67 16.68 16.575 16.58 883
02/26/2015 16.93 16.93 16.5 16.76 5,346
02/25/2015 16.99 17.29 16.99 17.29 6,189
02/24/2015 17.045 17.34 16.82 17.27 11,705
02/23/2015 17.22 17.5 17.205 17.3 2,606
02/20/2015 17.58 17.87 17.33 17.42 4,168
02/19/2015 17.74 17.87 17.74 17.87 6,962
02/18/2015 17.67 18.04 17.62 17.91 6,059
02/17/2015 17.18 17.51 17.14 17.51 5,278
02/13/2015 17.29 17.3 17.239 17.239 1,387
02/12/2015 16.845 17.22 16.67 17.22 3,287
02/11/2015 17.06 17.06 16.835 16.9 3,818
02/10/2015 17.835 18.09 17.625 17.625 2,044
02/09/2015 18.11 18.2 18.11 18.16 5,112
02/06/2015 18.37 18.39 18.3 18.36 2,589
02/05/2015 18.26 18.37 18.06 18.37 8,931
02/04/2015 18.37 18.37 18.05 18.07 5,359
02/03/2015 17.88 18.77 17.88 18.77 13,620
02/02/2015 16.19 16.19 15.8535 15.955 5,420
01/30/2015 15.2 15.54 14.95 15.35 11,105
01/29/2015 14.1 14.21 14.02 14.13 14,103
01/28/2015 14.78 14.93 14.6 14.6 15,303
01/27/2015 14.66 14.99 14.66 14.97 14,600
01/26/2015 15.21 15.3 15.2 15.29 25,126
01/23/2015 15.065 15.3 15.065 15.23 19,418
01/22/2015 14.98 15.29 14.98 15.28 22,125
01/21/2015 14.84 16.36 14.68 16.305 20,403
01/20/2015 14.65 14.65 14.52 14.57 36,352
01/16/2015 16.31 16.43 15.95 16.25 18,138
01/15/2015 16.495 16.58 16.4 16.5 15,899
01/14/2015 16.05 16.51 15.96 16.47 16,681
01/13/2015 16.73 16.73 16.16 16.26 12,327
01/12/2015 16.18 16.82 16.13 16.2 20,826
01/09/2015 17.42 17.42 17.15 17.285 22,301
01/08/2015 16.57 16.57 16.335 16.5 6,621
01/07/2015 16 16.25 15.72 15.97 10,441
01/06/2015 17.125 17.33 16.62 16.75 7,300
01/05/2015 17.64 17.93 17.585 17.75 23,000
01/02/2015 17.145 17.145 16.905 16.95 19,000
12/31/2014 17.08 17.08 16.76 16.76 1,800
12/30/2014 16.76 16.845 16.76 16.8 5,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?