S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Beach Energy (BEPTF)

OTC

$0.78+$0.003 (+0.42%)

Price as of Jun 03, 2026

N/A
Market Cap
-5.81%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+1.69%

Low Price$0.76

High Price$0.81
3 Months
-4.60%

Low Price$0.76

High Price$0.95
1 Year
-9.87%

Low Price$0.70

High Price$0.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.78	0.78	0.78	0.78	+0.42%	500
05/29/2026	0.78	0.78	0.78	0.78	-1.80%	601
05/28/2026	0.79	0.79	0.79	0.79	-2.35%	400
05/18/2026	0.81	0.81	0.81	0.81	+6.80%	2,000
05/11/2026	0.76	0.76	0.76	0.76	-1.12%	1,000
05/08/2026	0.76	0.77	0.76	0.77	-1.94%	2,340
05/04/2026	0.78	0.78	0.78	0.78	-4.67%	132
04/29/2026	0.82	0.82	0.82	0.82	-5.65%	1,017
04/24/2026	0.87	0.87	0.87	0.87	+0.06%	1,174
04/23/2026	0.87	0.87	0.87	0.87	-0.53%	1,000
04/16/2026	0.87	0.87	0.87	0.87	-2.98%	1,200
04/09/2026	0.90	0.90	0.90	0.90	-5.52%	168
04/07/2026	0.95	0.95	0.95	0.95	+5.46%	200
04/02/2026	0.90	0.90	0.90	0.90	+2.93%	1,412
03/27/2026	0.88	0.88	0.88	0.88	+0.94%	168
03/25/2026	0.87	0.87	0.87	0.87	-5.75%	150
03/24/2026	0.92	0.92	0.92	0.92	+0.07%	8,350
03/20/2026	0.92	0.92	0.92	0.92	+8.52%	1,176
03/17/2026	0.85	0.85	0.85	0.85	+6.25%	7,295
03/12/2026	0.79	0.80	0.79	0.80	-0.79%	3,809
03/10/2026	0.81	0.81	0.81	0.81	-1.66%	1,000
03/09/2026	0.83	0.83	0.82	0.82	+0.29%	10,500
03/06/2026	0.84	0.84	0.78	0.82	+0.94%	7,501
03/03/2026	0.81	0.81	0.81	0.81	+5.87%	10,000
02/27/2026	0.77	0.77	0.77	0.77	-2.44%	500
02/25/2026	0.78	0.78	0.78	0.78	+0.70%	5,000
02/18/2026	0.78	0.78	0.78	0.78	-3.55%	1,000
02/11/2026	0.81	0.81	0.81	0.81	-1.18%	1,000
01/29/2026	0.86	0.86	0.82	0.82	+0.23%	600
01/28/2026	0.82	0.82	0.82	0.82	-0.05%	194
01/26/2026	0.82	0.82	0.82	0.82	+7.32%	7,000
01/16/2026	0.76	0.76	0.76	0.76	-10.04%	100
01/14/2026	0.84	0.84	0.84	0.84	+17.64%	1,000
01/08/2026	0.72	0.72	0.72	0.72	-7.87%	5,632
12/30/2025	0.77	0.78	0.77	0.78	+1.57%	10,126
12/29/2025	0.77	0.77	0.77	0.77	-4.90%	10,000
12/22/2025	0.76	0.81	0.76	0.81	+6.18%	4,200
12/18/2025	0.76	0.76	0.76	0.76	+2.89%	1,000
12/17/2025	0.74	0.74	0.74	0.74	-0.87%	1,000
12/16/2025	0.75	0.75	0.75	0.75	-3.43%	1,000
12/08/2025	0.76	0.77	0.76	0.77	+1.11%	1,000
12/04/2025	0.77	0.77	0.76	0.76	-5.78%	865
11/24/2025	0.81	0.81	0.81	0.81	+2.53%	500
11/21/2025	0.80	0.80	0.78	0.79	-4.40%	800
11/18/2025	0.79	0.83	0.79	0.83	+5.07%	2,550
11/13/2025	0.79	0.79	0.79	0.79	-4.39%	10,000
11/11/2025	0.82	0.82	0.82	0.82	+0.34%	500
11/10/2025	0.82	0.82	0.82	0.82	+0.66%	1,000
11/07/2025	0.81	0.81	0.81	0.81	-0.06%	550
11/05/2025	0.82	0.82	0.82	0.82	-4.16%	2,000
10/31/2025	0.85	0.85	0.85	0.85	+9.93%	500
10/23/2025	0.77	0.77	0.77	0.77	-6.45%	10,000
10/22/2025	0.83	0.83	0.83	0.83	+10.25%	500
10/20/2025	0.74	0.75	0.74	0.75	+7.14%	600
10/16/2025	0.70	0.70	0.70	0.70	-5.41%	10,000
10/14/2025	0.75	0.75	0.74	0.74	-4.77%	10,000
10/10/2025	0.74	0.78	0.74	0.78	+2.83%	6,000
10/09/2025	0.76	0.76	0.76	0.76	+5.22%	1,000
10/08/2025	0.72	0.72	0.72	0.72	-6.42%	1,000
10/07/2025	0.77	0.77	0.77	0.77	+0.33%	500
10/03/2025	0.77	0.77	0.77	0.77	+1.85%	100
10/02/2025	0.75	0.75	0.75	0.75	-5.03%	400
10/01/2025	0.79	0.79	0.79	0.79	+1.35%	500
09/26/2025	0.78	0.78	0.78	0.78	-1.22%	500
09/23/2025	0.80	0.80	0.79	0.79	-0.68%	2,000
09/18/2025	0.80	0.80	0.80	0.80	0.00%	100
09/16/2025	0.80	0.80	0.80	0.80	-2.13%	1,000
09/10/2025	0.81	0.81	0.81	0.81	+0.33%	500
09/04/2025	0.82	0.82	0.81	0.81	+0.15%	8,395
08/19/2025	0.77	0.81	0.77	0.81	-6.70%	700
08/12/2025	0.87	0.87	0.87	0.87	+8.48%	205
08/06/2025	0.80	0.80	0.80	0.80	+9.39%	205
08/01/2025	0.74	0.77	0.73	0.73	-22.55%	3,300
07/24/2025	0.94	0.94	0.94	0.94	+2.85%	200
07/23/2025	0.92	0.92	0.92	0.92	+3.36%	500
07/14/2025	0.89	0.89	0.89	0.89	+4.49%	1,000
07/10/2025	0.85	0.85	0.85	0.85	-0.93%	600
07/07/2025	0.86	0.86	0.86	0.86	-0.58%	8,000
06/24/2025	0.86	0.86	0.86	0.86	+1.89%	330
06/11/2025	0.85	0.85	0.85	0.85	-2.23%	500
06/09/2025	0.87	0.87	0.87	0.87	0.00%	100