Beach Energy Ltd (BPT.AU) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	0.88	0.89	0.87	0.87	-0.57%	7,528,215
2026-10-15	0.88	0.89	0.86	0.88	+0.00%	12,552,614
2026-10-14	0.86	0.89	0.86	0.88	+1.74%	10,020,521
2026-10-13	0.86	0.88	0.85	0.86	+1.18%	5,394,574
2026-10-12	0.87	0.87	0.85	0.85	-2.30%	5,175,267
2026-10-09	0.86	0.88	0.85	0.87	+1.16%	7,659,064
2026-10-08	0.84	0.86	0.83	0.86	+2.99%	10,289,093
2026-10-07	0.84	0.84	0.83	0.83	-0.60%	9,288,688
2026-10-06	0.83	0.85	0.83	0.84	-0.59%	4,075,336
2026-10-05	0.85	0.86	0.84	0.84	-0.59%	3,949,580
2026-10-02	0.83	0.86	0.83	0.85	+3.03%	5,853,162
2026-10-01	0.88	0.88	0.82	0.82	-5.71%	11,981,499
2026-09-30	0.82	0.88	0.82	0.88	+6.06%	19,167,824
2026-09-29	0.83	0.83	0.81	0.82	-0.60%	7,788,937
2026-09-28	0.83	0.84	0.82	0.83	-1.19%	8,707,131
2026-09-25	0.84	0.85	0.83	0.84	-0.59%	7,335,360
2026-09-24	0.84	0.85	0.84	0.84	+1.20%	10,280,895
2026-09-23	0.86	0.86	0.83	0.83	-3.47%	11,890,778
2026-09-22	0.86	0.87	0.85	0.86	-0.57%	6,349,409
2026-09-21	0.87	0.88	0.86	0.87	+0.00%	10,457,135
2026-09-18	0.88	0.88	0.85	0.87	+0.00%	33,642,132
2026-09-17	0.88	0.88	0.86	0.87	-3.33%	12,213,966
2026-09-16	0.88	0.91	0.88	0.90	+3.45%	19,394,722
2026-09-15	0.89	0.89	0.86	0.87	-1.14%	14,160,018
2026-09-14	0.89	0.90	0.88	0.88	+0.00%	6,982,366
2026-09-11	0.89	0.90	0.88	0.88	+0.57%	12,201,023
2026-09-10	0.89	0.90	0.87	0.88	+0.00%	17,674,017
2026-09-09	0.89	0.89	0.88	0.88	+0.00%	7,552,895
2026-09-08	0.87	0.88	0.86	0.88	+0.57%	6,753,874
2026-09-07	0.86	0.87	0.85	0.87	+1.16%	6,831,355
2026-09-04	0.87	0.88	0.86	0.86	-1.15%	9,080,119
2026-09-03	0.89	0.90	0.87	0.87	-2.79%	7,936,822
2026-09-02	0.91	0.92	0.89	0.90	+0.00%	9,479,452
2026-09-01	0.86	0.90	0.86	0.90	+3.47%	13,512,323
2026-08-31	0.86	0.88	0.86	0.86	+0.58%	10,062,871
2026-08-28	0.85	0.87	0.85	0.86	-0.58%	10,245,223
2026-08-27	0.88	0.88	0.85	0.86	-0.57%	9,439,301
2026-08-26	0.86	0.88	0.86	0.87	-1.69%	10,954,127
2026-08-25	0.89	0.91	0.88	0.89	-1.12%	16,395,579
2026-08-24	0.90	0.90	0.88	0.90	-1.10%	16,362,448
2026-08-21	0.90	0.92	0.90	0.91	+1.12%	10,256,940
2026-08-20	0.90	0.92	0.89	0.90	-1.10%	10,450,957
2026-08-19	0.90	0.92	0.89	0.91	+0.00%	13,269,613
2026-08-18	0.88	0.92	0.88	0.91	+3.43%	13,132,926
2026-08-17	0.87	0.88	0.86	0.88	+1.16%	9,362,098
2026-08-14	0.86	0.88	0.85	0.86	+1.17%	9,743,876
2026-08-13	0.85	0.86	0.84	0.85	-1.16%	8,428,120
2026-08-12	0.88	0.88	0.86	0.86	-0.57%	10,663,855
2026-08-11	0.85	0.88	0.85	0.87	+5.45%	16,428,450
2026-08-10	0.86	0.86	0.82	0.82	-4.62%	20,726,846
2026-08-07	0.89	0.90	0.86	0.86	-2.26%	12,096,543
2026-08-06	0.87	0.90	0.83	0.89	-0.56%	20,787,066
2026-08-05	0.91	0.91	0.89	0.89	-2.73%	10,238,914
2026-08-04	0.91	0.92	0.90	0.92	+1.10%	8,832,031
2026-08-03	0.91	0.92	0.90	0.91	-0.55%	6,933,146
2026-07-31	0.92	0.93	0.90	0.91	-0.55%	10,142,579
2026-07-30	0.93	0.93	0.90	0.92	+0.00%	9,477,425
2026-07-29	0.90	0.93	0.90	0.92	+1.67%	10,167,799
2026-07-28	0.85	0.91	0.85	0.90	+3.45%	12,354,121
2026-07-27	0.89	0.89	0.86	0.87	-3.87%	9,563,866
2026-07-24	0.91	0.93	0.89	0.91	+2.26%	14,589,303
2026-07-23	0.88	0.90	0.87	0.89	+1.14%	13,793,580
2026-07-22	0.86	0.91	0.85	0.88	+0.57%	11,875,476
2026-07-21	0.88	0.90	0.87	0.87	-2.25%	8,647,870
2026-07-20	0.90	0.90	0.88	0.89	+1.71%	8,777,967
2026-07-17	0.88	0.90	0.87	0.88	-0.57%	8,256,574
2026-07-16	0.89	0.89	0.87	0.88	+0.00%	7,736,656
2026-07-15	0.90	0.91	0.87	0.88	-1.68%	9,205,455
2026-07-14	0.90	0.91	0.89	0.90	+2.29%	11,502,852
2026-07-13	0.89	0.89	0.88	0.88	+0.00%	6,852,532
2026-07-10	0.84	0.88	0.84	0.88	+0.57%	9,543,689
2026-07-09	0.87	0.89	0.86	0.87	+1.16%	8,894,355
2026-07-08	0.86	0.87	0.85	0.86	+2.38%	9,821,445
2026-07-07	0.85	0.85	0.83	0.84	-0.59%	11,665,198
2026-07-06	0.84	0.86	0.84	0.84	+0.60%	7,264,687
2026-07-03	0.84	0.84	0.82	0.84	+0.60%	7,647,889
2026-07-02	0.84	0.84	0.83	0.83	-1.76%	12,602,072
2026-07-01	0.86	0.86	0.84	0.85	-0.58%	11,448,714
2026-06-30	0.85	0.86	0.83	0.85	+0.00%	18,643,378
2026-06-29	0.86	0.86	0.84	0.85	+0.59%	8,879,012
2026-06-26	0.85	0.86	0.82	0.85	+1.80%	16,265,979
2026-06-25	0.84	0.84	0.81	0.83	-2.91%	25,989,293
2026-06-24	0.93	0.93	0.85	0.86	-8.51%	34,572,127
2026-06-23	0.95	0.96	0.94	0.94	-1.05%	10,008,814
2026-06-22	0.97	0.97	0.95	0.95	-1.55%	8,579,450
2026-06-19	0.99	0.99	0.95	0.96	-2.53%	15,543,274
2026-06-18	1.00	1.01	0.98	0.99	+0.00%	7,636,396
2026-06-17	1.01	1.01	0.98	0.99	-2.94%	11,990,627
2026-06-16	1.02	1.03	1.01	1.02	-1.45%	9,294,237
2026-06-15	1.06	1.07	1.03	1.03	-3.72%	16,751,646
2026-06-12	1.08	1.08	1.06	1.07	-1.38%	8,742,947
2026-06-11	1.07	1.10	1.07	1.09	+2.35%	8,719,697
2026-06-10	1.07	1.07	1.05	1.06	-0.93%	5,997,434
2026-06-09	1.09	1.09	1.07	1.07	-1.38%	5,575,162
2026-06-05	1.10	1.10	1.08	1.09	-1.80%	4,206,670
2026-06-04	1.09	1.12	1.08	1.11	+1.83%	7,811,110
2026-06-03	1.10	1.11	1.08	1.09	-1.36%	10,171,270
2026-06-02	1.10	1.11	1.08	1.10	+0.91%	13,057,686
2026-06-01	1.08	1.09	1.06	1.09	+1.39%	5,878,199
2026-05-29	1.10	1.10	1.07	1.08	-1.37%	9,466,592
2026-05-28	1.08	1.11	1.07	1.09	+0.00%	11,143,650
2026-05-27	1.09	1.10	1.08	1.09	+0.00%	6,112,223
2026-05-26	1.13	1.15	1.09	1.09	-1.79%	9,805,318
2026-05-25	1.12	1.12	1.09	1.11	-1.33%	9,866,055
2026-05-22	1.13	1.14	1.12	1.13	-0.44%	6,773,022
2026-05-21	1.13	1.14	1.12	1.14	-2.16%	7,498,241
2026-05-20	1.16	1.17	1.15	1.16	+1.31%	11,871,656
2026-05-19	1.13	1.16	1.13	1.15	+0.88%	13,478,428
2026-05-18	1.11	1.14	1.11	1.14	+2.71%	6,321,830
2026-05-15	1.10	1.11	1.09	1.10	+1.38%	5,876,421
2026-05-14	1.07	1.10	1.06	1.09	+1.40%	8,403,214
2026-05-13	1.06	1.07	1.06	1.07	+1.90%	6,798,043
2026-05-12	1.07	1.08	1.05	1.05	-0.47%	10,066,090
2026-05-11	1.07	1.08	1.06	1.06	-1.40%	8,596,935
2026-05-08	1.10	1.10	1.07	1.07	-1.83%	16,260,933
2026-05-07	1.10	1.11	1.09	1.09	-2.67%	12,457,875
2026-05-06	1.16	1.16	1.13	1.13	-3.02%	8,645,292
2026-05-05	1.17	1.17	1.16	1.16	+1.31%	4,456,915
2026-05-04	1.17	1.17	1.14	1.15	-2.14%	6,492,531
2026-05-01	1.17	1.18	1.16	1.17	-0.43%	4,899,937
2026-04-30	1.18	1.19	1.16	1.18	+0.86%	9,989,403
2026-04-29	1.19	1.19	1.15	1.17	-1.69%	8,350,959
2026-04-28	1.20	1.20	1.14	1.19	-0.84%	13,968,507
2026-04-27	1.23	1.23	1.19	1.20	-2.05%	6,861,435
2026-04-24	1.22	1.24	1.22	1.22	+0.41%	7,313,836
2026-04-23	1.16	1.22	1.16	1.22	+5.65%	12,366,654
2026-04-22	1.17	1.18	1.15	1.15	+0.00%	10,313,362
2026-04-21	1.17	1.18	1.15	1.15	-2.54%	11,550,770
2026-04-20	1.19	1.21	1.17	1.18	-1.67%	12,113,776
2026-04-17	1.25	1.25	1.19	1.20	-1.64%	9,210,967
2026-04-16	1.22	1.24	1.21	1.22	-0.81%	6,953,198
2026-04-15	1.23	1.24	1.21	1.23	-2.77%	10,716,398
2026-04-14	1.26	1.26	1.25	1.26	+0.40%	7,729,931
2026-04-13	1.26	1.29	1.25	1.26	+3.70%	16,808,006
2026-04-10	1.22	1.23	1.19	1.22	-1.22%	7,856,966
2026-04-09	1.23	1.24	1.22	1.23	+2.07%	6,877,450
2026-04-08	1.24	1.24	1.19	1.21	-7.31%	12,834,536
2026-04-07	1.30	1.31	1.28	1.30	-0.38%	15,402,792
2026-04-02	1.26	1.31	1.24	1.30	+1.16%	13,593,064
2026-04-01	1.28	1.29	1.25	1.29	-0.39%	15,972,538
2026-03-31	1.30	1.33	1.28	1.29	-0.38%	18,656,224
2026-03-30	1.31	1.33	1.29	1.30	+1.96%	18,231,364
2026-03-27	1.29	1.29	1.27	1.27	-0.39%	8,181,957
2026-03-26	1.25	1.29	1.25	1.28	+2.40%	12,415,843
2026-03-25	1.32	1.32	1.24	1.25	-5.30%	18,314,703
2026-03-24	1.22	1.32	1.21	1.32	+1.93%	19,424,423
2026-03-23	1.27	1.31	1.27	1.29	+1.97%	17,671,355
2026-03-20	1.28	1.29	1.25	1.27	-1.17%	20,272,347
2026-03-19	1.25	1.30	1.25	1.28	+4.05%	20,274,610
2026-03-18	1.22	1.25	1.21	1.24	+2.49%	13,767,863
2026-03-17	1.15	1.22	1.14	1.21	+2.55%	21,333,630
2026-03-16	1.17	1.20	1.16	1.18	+1.29%	14,460,937
2026-03-13	1.17	1.18	1.16	1.16	+0.43%	13,037,991
2026-03-12	1.15	1.16	1.13	1.16	+3.59%	33,468,297
2026-03-11	1.11	1.13	1.09	1.11	+0.00%	16,415,099
2026-03-10	1.11	1.13	1.09	1.11	-4.29%	18,495,566
2026-03-09	1.21	1.21	1.15	1.17	+1.30%	38,716,012
2026-03-06	1.16	1.17	1.14	1.15	+0.88%	19,896,391
2026-03-05	1.10	1.15	1.09	1.14	-0.44%	17,402,945
2026-03-04	1.16	1.17	1.13	1.15	-0.87%	24,811,776
2026-03-03	1.16	1.17	1.13	1.16	+0.87%	16,769,148
2026-03-02	1.22	1.27	1.14	1.15	+4.57%	23,540,321
2026-02-27	1.08	1.10	1.08	1.09	+1.39%	6,188,906
2026-02-26	1.07	1.09	1.07	1.08	-0.92%	7,475,658
2026-02-25	1.12	1.12	1.09	1.09	-1.80%	9,266,145
2026-02-24	1.10	1.12	1.10	1.11	+0.45%	5,380,165
2026-02-23	1.14	1.15	1.10	1.10	-3.07%	5,326,222
2026-02-20	1.14	1.15	1.13	1.14	+0.88%	7,609,157
2026-02-19	1.12	1.14	1.12	1.13	+2.73%	8,498,985
2026-02-18	1.09	1.10	1.08	1.10	+1.85%	7,683,423
2026-02-17	1.09	1.09	1.07	1.08	-0.46%	5,000,123
2026-02-16	1.09	1.09	1.07	1.08	+0.93%	4,288,040
2026-02-13	1.10	1.10	1.07	1.07	-2.71%	16,031,254
2026-02-12	1.15	1.15	1.10	1.10	-2.21%	13,365,711
2026-02-11	1.17	1.18	1.12	1.13	-2.59%	14,874,284
2026-02-10	1.15	1.19	1.15	1.16	+1.31%	9,175,411
2026-02-09	1.14	1.16	1.13	1.15	+0.00%	10,839,839
2026-02-06	1.15	1.17	1.14	1.15	-4.58%	13,020,552
2026-02-05	1.21	1.27	1.19	1.20	-4.38%	19,677,586
2026-02-04	1.23	1.25	1.23	1.25	+2.87%	6,793,684
2026-02-03	1.23	1.23	1.21	1.22	+0.83%	5,541,342
2026-02-02	1.23	1.24	1.20	1.21	-1.63%	8,100,988
2026-01-30	1.24	1.26	1.21	1.23	+1.23%	15,344,211
2026-01-29	1.21	1.22	1.20	1.22	+0.00%	6,111,127
2026-01-28	1.22	1.23	1.20	1.22	+0.83%	10,947,307
2026-01-27	1.20	1.23	1.20	1.21	+1.69%	8,975,736
2026-01-23	1.18	1.19	1.17	1.19	-0.84%	7,675,580
2026-01-22	1.16	1.20	1.15	1.20	+5.75%	16,551,394
2026-01-21	1.11	1.14	1.11	1.13	+2.73%	12,117,235
2026-01-20	1.11	1.12	1.09	1.10	-2.65%	15,779,587
2026-01-19	1.13	1.14	1.11	1.13	-0.44%	6,504,326
2026-01-16	1.13	1.14	1.12	1.14	-1.30%	13,010,318
2026-01-15	1.22	1.22	1.15	1.15	-4.56%	15,229,072
2026-01-14	1.15	1.22	1.15	1.21	+5.24%	12,743,972
2026-01-13	1.14	1.16	1.13	1.15	+0.44%	10,098,116
2026-01-12	1.12	1.15	1.11	1.14	+3.64%	11,646,196
2026-01-09	1.09	1.11	1.09	1.10	+2.80%	10,894,111
2026-01-08	1.08	1.09	1.07	1.07	-1.38%	10,121,755
2026-01-07	1.12	1.13	1.08	1.08	-4.82%	23,695,313
2026-01-06	1.15	1.16	1.14	1.14	-0.44%	6,638,290
2026-01-05	1.17	1.19	1.14	1.15	-2.14%	8,259,116
2026-01-02	1.17	1.18	1.17	1.17	-0.43%	3,370,580
2025-12-31	1.16	1.18	1.15	1.18	+1.73%	3,621,924
2025-12-30	1.16	1.17	1.15	1.16	+0.87%	2,549,635
2025-12-29	1.16	1.17	1.14	1.15	-1.29%	3,550,119
2025-12-24	1.17	1.18	1.16	1.16	-0.85%	3,388,956
2025-12-23	1.16	1.18	1.16	1.17	+1.30%	5,861,094
2025-12-22	1.15	1.16	1.14	1.16	+1.32%	4,934,071
2025-12-19	1.14	1.16	1.13	1.14	+0.44%	9,010,261
2025-12-18	1.13	1.15	1.13	1.14	+1.34%	12,052,423
2025-12-17	1.12	1.13	1.10	1.12	-0.88%	9,186,016
2025-12-16	1.16	1.16	1.13	1.13	-2.59%	5,525,599
2025-12-15	1.15	1.16	1.14	1.16	+0.87%	5,272,378
2025-12-12	1.15	1.16	1.14	1.15	+0.00%	4,048,288
2025-12-11	1.15	1.17	1.15	1.15	+0.00%	6,254,477
2025-12-10	1.15	1.15	1.13	1.15	+0.00%	8,803,770
2025-12-09	1.16	1.16	1.14	1.15	-1.29%	7,073,985
2025-12-08	1.17	1.17	1.15	1.17	-0.43%	5,439,456
2025-12-05	1.17	1.18	1.17	1.17	+0.43%	5,505,203
2025-12-04	1.17	1.19	1.17	1.17	-0.43%	7,814,638
2025-12-03	1.19	1.20	1.17	1.17	-1.68%	6,630,658
2025-12-02	1.19	1.21	1.18	1.19	+0.85%	8,172,680
2025-12-01	1.18	1.20	1.17	1.18	+0.00%	7,849,009
2025-11-28	1.20	1.20	1.17	1.18	-1.26%	18,852,975
2025-11-27	1.22	1.23	1.19	1.20	-2.45%	13,307,137
2025-11-26	1.21	1.24	1.20	1.23	+2.08%	9,878,043
2025-11-25	1.20	1.21	1.19	1.20	+0.84%	4,048,533
2025-11-24	1.20	1.21	1.18	1.19	+0.42%	6,018,801
2025-11-21	1.23	1.23	1.19	1.19	-5.20%	7,706,862
2025-11-20	1.27	1.28	1.24	1.25	-1.96%	7,229,688
2025-11-19	1.27	1.28	1.27	1.27	+0.39%	4,488,034
2025-11-18	1.27	1.28	1.26	1.27	-1.17%	6,467,918
2025-11-17	1.26	1.29	1.26	1.28	+1.18%	6,712,210
2025-11-14	1.28	1.28	1.26	1.27	-0.39%	6,151,272
2025-11-13	1.30	1.30	1.26	1.27	-2.30%	11,235,101
2025-11-12	1.27	1.31	1.27	1.30	+2.76%	16,971,039
2025-11-11	1.26	1.27	1.25	1.27	+1.20%	6,125,062
2025-11-10	1.26	1.26	1.25	1.25	-0.40%	7,139,325
2025-11-07	1.25	1.29	1.24	1.26	+0.80%	6,962,263
2025-11-06	1.24	1.25	1.23	1.25	+0.81%	3,867,564
2025-11-05	1.24	1.24	1.21	1.24	-0.40%	4,288,497
2025-11-04	1.26	1.26	1.24	1.25	-0.80%	3,852,967
2025-11-03	1.25	1.26	1.25	1.25	+1.21%	6,203,833
2025-10-31	1.24	1.25	1.24	1.24	+0.00%	4,792,009
2025-10-30	1.23	1.25	1.23	1.24	+0.81%	3,913,240
2025-10-29	1.23	1.24	1.22	1.23	+0.00%	6,368,461
2025-10-28	1.25	1.25	1.23	1.23	-2.38%	5,796,220
2025-10-27	1.26	1.27	1.25	1.26	+0.40%	7,810,321
2025-10-24	1.27	1.28	1.25	1.25	+0.40%	8,120,190
2025-10-23	1.24	1.26	1.24	1.25	+2.88%	11,372,966

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+9.25%). Worst month: Apr (-14.35%). Based on 2 years of daily data (2025–2026).

Jan+6.45%
Feb-8.56%
Mar+6.55%
Apr-14.35%
May+3.15%
Jun-11.33%
Jul-1.98%
Aug+0.42%
Sep-3.80%
Oct+9.25%
Nov-5.98%
Dec-0.42%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Beach Energy Ltd's (BPT.AU) latest close?

0.87 on 2026-10-16, from the Closelook data lake's daily price record.

What is BPT.AU's 52-week high and low?

1.33 high and 0.81 low over the trailing 52 weeks, as of 2026-10-16.

What is Beach Energy Ltd's strongest and weakest month historically?

Historically, BPT.AU's strongest calendar month has been Oct (average +9.25%) and its weakest Apr (average -14.35%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.