Beach Energy Limited (AU:BPT)

ASX:BPT

Australian Market

BPT

Beach Energy

RESEARCH TOOLSreports

Want to see AU:BPT full AI Analyst Report?

Beach Energy (BPT) Historical Prices

133 Followers

Time Period

3M

Events

Historical Prices

Historical Prices

Rows:

50

May 08, 2026

1.10

1.11

1.07

1.08

1.08

-1.83%

16,260,930

1.28

May 07, 2026

1.11

1.12

1.09

1.10

1.10

-2.67%

12,457,870

0.98

May 06, 2026

1.16

1.16

1.13

1.13

1.13

-3.02%

8,645,292

0.68

May 05, 2026

1.17

1.17

1.16

1.16

1.16

+1.31%

4,456,915

0.34

May 04, 2026

1.17

1.17

1.14

1.15

1.15

-2.14%

6,492,531

0.50

May 01, 2026

1.17

1.18

1.16

1.17

1.17

-0.43%

4,899,937

0.38

Apr 30, 2026

1.18

1.19

1.16

1.18

1.18

+0.86%

9,989,403

0.77

Apr 29, 2026

1.19

1.19

1.15

1.17

1.17

-1.69%

8,350,959

0.64

Apr 28, 2026

1.20

1.20

1.14

1.19

1.19

-0.84%

13,968,500

1.08

Apr 27, 2026

1.23

1.23

1.19

1.20

1.20

-2.05%

6,861,435

0.53

Apr 24, 2026

1.22

1.24

1.22

1.22

1.22

+0.41%

7,313,836

0.56

Apr 23, 2026

1.16

1.22

1.16

1.22

1.22

+5.65%

12,366,650

0.96

Apr 22, 2026

1.17

1.18

1.15

1.15

1.15

0.00%

10,313,360

0.80

Apr 21, 2026

1.17

1.18

1.15

1.15

1.15

-2.54%

11,550,770

0.89

Apr 20, 2026

1.19

1.21

1.17

1.18

1.18

-1.67%

12,113,770

0.94

Apr 17, 2026

1.25

1.25

1.19

1.20

1.20

-1.64%

9,210,967

0.71

Apr 16, 2026

1.22

1.24

1.21

1.22

1.22

-0.81%

6,953,198

0.53

Apr 15, 2026

1.23

1.24

1.21

1.23

1.23

-2.77%

10,716,390

0.82

Apr 14, 2026

1.26

1.27

1.25

1.27

1.27

+0.40%

7,729,931

0.59

Apr 13, 2026

1.26

1.30

1.26

1.26

1.26

+3.70%

16,808,000

1.28

Apr 10, 2026

1.22

1.23

1.19

1.22

1.22

-1.22%

7,856,966

0.60

Apr 09, 2026

1.23

1.24

1.22

1.23

1.23

+2.07%

6,877,450

0.52

Apr 08, 2026

1.24

1.24

1.19

1.21

1.21

-7.31%

12,834,530

0.97

Apr 07, 2026

1.31

1.31

1.28

1.30

1.30

-0.38%

15,822,850

1.21

Apr 06, 2026

1.31

1.31

1.24

1.31

1.31

0.00%

0

0.00

Apr 03, 2026

1.31

1.31

1.24

1.31

1.31

0.00%

0

0.00

Apr 02, 2026

1.26

1.31

1.24

1.31

1.31

+1.16%

14,591,840

1.08

Apr 01, 2026

1.28

1.29

1.26

1.29

1.29

-0.39%

16,110,380

1.21

Mar 31, 2026

1.31

1.34

1.29

1.30

1.30

-0.38%

18,672,340

1.44

Mar 30, 2026

1.31

1.33

1.29

1.30

1.30

+1.96%

18,231,359

1.43

Mar 27, 2026

1.29

1.30

1.27

1.28

1.28

-0.39%

8,181,957

0.65

Mar 26, 2026

1.25

1.30

1.25

1.28

1.28

+2.40%

12,562,510

1.00

Mar 25, 2026

1.32

1.32

1.24

1.25

1.25

-5.30%

18,314,699

1.50

Mar 24, 2026

1.22

1.32

1.21

1.32

1.32

+1.93%

19,424,420

1.63

Mar 23, 2026

1.27

1.31

1.27

1.30

1.30

+1.97%

17,671,350

1.51

Mar 20, 2026

1.28

1.30

1.26

1.27

1.27

-1.17%

21,167,900

1.85

Mar 19, 2026

1.26

1.30

1.25

1.29

1.29

+4.05%

20,329,699

1.81

Mar 18, 2026

1.22

1.25

1.21

1.24

1.24

+2.49%

13,767,860

1.24

Mar 17, 2026

1.15

1.22

1.14

1.21

1.21

+2.55%

21,333,631

1.94

Mar 16, 2026

1.17

1.20

1.16

1.18

1.18

+1.29%

14,493,780

1.33

Mar 13, 2026

1.17

1.18

1.16

1.16

1.16

+0.43%

13,050,330

1.21

Mar 12, 2026

1.15

1.16

1.13

1.16

1.16

+3.59%

33,574,328

3.25

Mar 11, 2026

1.11

1.13

1.10

1.12

1.12

0.00%

16,426,330

1.62

Mar 10, 2026

1.11

1.13

1.09

1.12

1.12

-4.29%

18,495,561

1.86

Mar 09, 2026

1.21

1.21

1.15

1.17

1.17

+1.30%

38,716,008

4.09

Mar 06, 2026

1.16

1.17

1.14

1.15

1.15

+0.88%

19,896,391

2.15

Mar 05, 2026

1.10

1.15

1.10

1.14

1.14

-0.44%

17,402,939

1.92

Mar 04, 2026

1.16

1.17

1.13

1.15

1.15

-0.87%

24,811,770

2.83

Mar 03, 2026

1.16

1.17

1.13

1.16

1.16

+0.87%

16,769,141

1.94

Mar 02, 2026

1.22

1.28

1.14

1.15

1.15

+4.57%

23,540,320

2.82

Rows:

50