Beam Communications Holdings Limited (BCC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:54PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.1850 | 0.1850 | 0.1600 | 0.1700 | 0.1700 | 88,906 |
| 27 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 29,340 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 15,628 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 7,300 |
| 20 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 5,128 |
| 19 Feb 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,500 |
| 16 Feb 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 28,077 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 31,200 |
| 07 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 26,454 |
| 06 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,775 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 7,871 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 15,999 |
| 27 Dec 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 18,104 |
| 22 Dec 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 41,288 |
| 21 Dec 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 7,916 |
| 20 Dec 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 23,880 |
| 19 Dec 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 12,296 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 190 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 9,588 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.