Beam Communications Holdings Limited (BCC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:38PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,364 |
| 17 July 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,140 |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 46,853 |
| 09 July 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,800 |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 37,521 |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 15,693 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 19,642 |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,781 |
| 21 June 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 30,000 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 42,405 |
| 17 June 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 8,743 |
| 14 June 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 11,670 |
| 13 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,000 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.1300 | 0.1450 | 0.1250 | 0.1450 | 0.1450 | 18,350 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 33,104 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,951 |
| 28 May 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 64,587 |
| 27 May 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 72,161 |
| 24 May 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 89,294 |
| 23 May 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 20,000 |
| 22 May 2024 | 0.1450 | 0.1550 | 0.1350 | 0.1550 | 0.1550 | 58,786 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,510 |
| 15 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 17,000 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,100 |
| 10 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 8,000 |
| 09 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 12,032 |
| 08 May 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,694 |
| 07 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 15,516 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 20,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 6,960 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 9,900 |
| 23 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,500 |
| 22 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,297 |
| 19 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,810 |
| 18 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,151 |
| 15 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 594 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 594 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 594 |
| 08 Apr 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 11,536 |
| 05 Apr 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 16,676 |
| 04 Apr 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 23,670 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,263 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,773 |
| 22 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,813 |
| 21 Mar 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,585 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 57,671 |
| 14 Mar 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 6,144 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 7,297 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,813 |
| 06 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,100 |
| 05 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 4,000 |
| 04 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 33,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.