BPTBeach Petroleum Ltd08/17/18 15:59
LAST:

 1.865
CHANGE:
 0.01
OPEN:
1.875
HIGH:
1.880
ASK:
1.870
VOLUME:
10,379,412
CHANGE(%):
0.27
PREV:
1.860
LOW:
1.835
BID:
1.860
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/181.8751.8801.8351.86510,379,4120
08/16/181.9151.9201.8201.86013,386,7760
08/15/182.0002.0301.9401.9557,825,5170
08/14/181.9301.9951.9251.9907,021,5020
08/13/181.9251.9651.9151.9306,468,8230
08/10/181.9551.9801.9101.92014,010,8880
08/09/181.9702.0201.9301.9906,911,0350
08/08/182.0002.0401.9752.00011,864,3340
08/07/181.9001.9951.9001.99518,886,9220
08/06/181.9101.9201.8901.9053,264,1400
FUNDAMENTALS
Sector:Energy
Industry:Oil & Gas Refining & Marketing
52wk range:0.62 - 2.04
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 23, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83