Various chartings for (BCC) BEAM COMMUNICATIONS HOLDINGS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 0.43
| 155,148,380
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for BCC
|
Weekly    Format Enhanced Daily Prices for BCC    Basic  |
End of day Prices (Enhanced format), last 120 Days for (BCC) BEAM COMMUNICATIONS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.029 |
2021-Apr-19 Mon
| 0.28
| 0.29
| 0.275
| 0.28
| 168,976
| ###
| ###
| ###
| -9.7 |
2021-Apr-16 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| ###
| 11,456
| ###
| ###
| -9.8 |
2021-Apr-15 Thu
| 0.275
| 0.285
| 0.275
| 0.285
| ###
| ###
| ###
| ###
| -9.8 |
2021-Apr-14 Wed
| 0.28
| 0.28
| 0.27
| 0.275
| ###
| 14,848
| -1.8
| 22.4
| -9.5 |
2021-Apr-13 Tue
| 0.28
| 0.285
| 0.28
| 0.28
| ###
| 3,726
| ###
| ###
| -9.7 |
2021-Apr-12 Mon
| 0.27
| 0.285
| 0.27
| 0.285
| 142,520
| 39,549
| 5.6
| 96.5
| -9.8 |
2021-Apr-09 Fri
| 0.27
| 0.275
| 0.27
| 0.27
| 57,025
| ###
| ###
| 60.0
| ### |
2021-Apr-08 Thu
| 0.26
| ###
| 0.26
| ###
| ###
| ###
| 1.9
| ###
| -9.1 |
2021-Apr-07 Wed
| 0.26
| ###
| 0.26
| ###
| ###
| ###
| 1.9
| 82.8
| -9.1 |
2021-Apr-06 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 81,740
| 22,274
| 1.9
| ###
| -9.5 |
2021-Apr-01 Thu
| ###
| 0.28
| 0.255
| 0.275
| 292,728
| ###
| 3.8
| 87.8
| -9.5 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.1 |
2021-Mar-30 Tue
| 0.27
| 0.275
| ###
| ###
| 106,383
| 28,723
| -1.9
| ###
| -9.1 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -9.1 |
2021-Mar-26 Fri
| 0.27
| 0.27
| ###
| ###
| 24,650
| ###
| -1.9
| 18.1
| -9.1 |
2021-Mar-25 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 2,988
| 821
| -3.6
| 15.8
| ### |
2021-Mar-24 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| ###
| 2,542
| ###
| 69.0
| ### |
2021-Mar-23 Tue
| 0.27
| 0.275
| 0.27
| 0.27
| 35,424
| 9,653
| ###
| 71.8
| ### |
2021-Mar-22 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 96,578
| ###
| ###
| 28.8
| ### |
2021-Mar-19 Fri
| 0.275
| 0.28
| 0.27
| 0.27
| 155,773
| ###
| ###
| ###
| ### |
2021-Mar-18 Thu
| 0.285
| 0.285
| 0.275
| 0.285
| 61,127
| ###
| ###
| ###
| -9.8 |
2021-Mar-17 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| ###
| 3,686
| ###
| ###
| -9.8 |
2021-Mar-16 Tue
| 0.29
| 0.29
| 0.285
| 0.285
| ###
| ###
| -1.7
| 22.0
| -9.8 |
2021-Mar-15 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| ###
| 22,253
| ###
| 65.8
| ### |
2021-Mar-12 Fri
| 0.28
| 0.29
| 0.28
| 0.285
| 247,056
| ###
| 1.8
| ###
| -9.8 |
2021-Mar-11 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 14,679
| ###
| ###
| 68.8
| -9.7 |
2021-Mar-10 Wed
| 0.27
| 0.29
| 0.27
| 0.275
| ###
| ###
| 1.9
| ###
| -9.5 |
2021-Mar-09 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| ###
| ###
| ###
| 70.5
| ### |
2021-Mar-08 Mon
| 0.27
| 0.275
| 0.27
| 0.275
| ###
| ###
| 1.9
| 81.9
| -9.5 |
2021-Mar-05 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| ###
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| 0.27
| 0.27
| 0.255
| 0.27
| ###
| 73,025
| ###
| ###
| ### |
2021-Mar-03 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 338,947
| ###
| ###
| ###
| ### |
2021-Mar-02 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| ###
| 53,321
| ###
| 78.3
| -9.7 |
2021-Mar-01 Mon
| 0.29
| ###
| 0.28
| 0.28
| 284,683
| 81,846
| -3.4
| 19.7
| -9.7 |
2021-Feb-26 Fri
| ###
| ###
| 0.285
| 0.285
| ###
| 59,779
| ###
| 17.7
| -9.8 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| ###
| 103,140
| ###
| 29.7
| -10.2 |
2021-Feb-24 Wed
| ###
| ###
| 0.29
| ###
| 202,557
| ###
| -3.2
| 22.2
| -10.3 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 338,850
| 103,349
| 5.1
| 93.3
| ### |
2021-Feb-22 Mon
| 0.29
| ###
| 0.29
| 0.29
| ###
| 12,449
| ###
| ###
| ### |
2021-Feb-19 Fri
| 0.29
| ###
| 0.29
| 0.29
| ###
| 19,422
| ###
| 76.6
| ### |
2021-Feb-18 Thu
| 0.28
| 0.29
| 0.28
| 0.285
| 215,981
| 61,554
| 1.8
| 83.4
| -9.8 |
2021-Feb-17 Wed
| 0.28
| 0.28
| 0.275
| 0.275
| ###
| 40,254
| -1.8
| 34.5
| -9.5 |
2021-Feb-16 Tue
| 0.285
| 0.29
| 0.275
| 0.275
| ###
| ###
| ###
| ###
| -9.5 |
2021-Feb-15 Mon
| 0.28
| 0.285
| 0.28
| 0.285
| 147,920
| 41,787
| 1.8
| ###
| -9.8 |
2021-Feb-12 Fri
| 0.29
| 0.29
| 0.28
| 0.285
| 265,849
| ###
| -1.7
| ###
| -9.8 |
2021-Feb-11 Thu
| 0.29
| ###
| 0.285
| 0.285
| ###
| ###
| -1.7
| 32.1
| -9.8 |
2021-Feb-10 Wed
| 0.28
| 0.285
| 0.28
| 0.285
| ###
| 69,720
| 1.8
| 80.7
| -9.8 |
2021-Feb-09 Tue
| ###
| ###
| 0.28
| 0.28
| ###
| 81,726
| ###
| ###
| -9.7 |
2021-Feb-08 Mon
| ###
| ###
| 0.285
| ###
| ###
| ###
| ###
| ###
| -10.2 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 175,375
| 52,174
| ###
| ###
| -10.2 |
2021-Feb-04 Thu
| ###
| ###
| 0.29
| ###
| ###
| ###
| ###
| ###
| -10.2 |
2021-Feb-03 Wed
| ###
| ###
| 0.285
| 0.285
| ###
| 81,647
| ###
| 8.0
| -9.8 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 196,885
| 60,049
| -3.2
| ###
| -10.3 |
2021-Feb-01 Mon
| 0.29
| ###
| 0.275
| ###
| ###
| 155,828
| 3.4
| ###
| -10.3 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| ###
| 213,950
| ###
| 6.2
| -10.3 |
2021-Jan-28 Thu
| 0.355
| 0.355
| 0.325
| ###
| 1,156,577
| ###
| -7.0
| ###
| ### |
2021-Jan-27 Wed
| 0.375
| 0.385
| ###
| 0.375
| ###
| ###
| ###
| ###
| ### |
2021-Jan-25 Mon
| 0.355
| ###
| 0.345
| 0.375
| 1,370,520
| ###
| ###
| 92.6
| ### |
2021-Jan-22 Fri
| ###
| ###
| ###
| 0.325
| ###
| ###
| ###
| 81.1
| ### |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 321,341
| 102,025
| 1.6
| 76.4
| -11.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 90,745
| ###
| ###
| ###
| -10.9 |
2021-Jan-19 Tue
| 0.325
| 0.325
| ###
| ###
| 178,389
| ###
| ###
| 22.8
| -11.0 |
2021-Jan-18 Mon
| 0.325
| ###
| ###
| ###
| 236,959
| ###
| ###
| 36.4
| -11.0 |
2021-Jan-15 Fri
| ###
| 0.325
| ###
| 0.325
| 102,370
| ###
| ###
| 73.9
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 221,672
| 72,043
| ###
| ###
| -11.0 |
2021-Jan-13 Wed
| 0.345
| 0.345
| 0.325
| ###
| ###
| ###
| -4.3
| 9.3
| ### |
2021-Jan-12 Tue
| ###
| ###
| 0.325
| ###
| ###
| 65,047
| ###
| ###
| -11.7 |
2021-Jan-11 Mon
| ###
| ###
| 0.325
| ###
| 266,342
| ###
| ###
| 87.0
| ### |
2021-Jan-08 Fri
| ###
| 0.345
| ###
| ###
| ###
| ###
| -1.5
| 26.5
| ### |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| ###
| 77,650
| 4.7
| 90.8
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 163,884
| 52,852
| ###
| ###
| -11.0 |
2021-Jan-05 Tue
| ###
| ###
| 0.325
| 0.325
| 229,758
| ###
| ###
| 22.1
| ### |
2021-Jan-04 Mon
| 0.345
| 0.355
| ###
| ###
| ###
| 174,478
| -1.4
| 19.3
| -11.7 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| ###
| 34,126
| ###
| ###
| -11.7 |
2020-Dec-30 Wed
| 0.325
| ###
| 0.325
| ###
| 352,474
| ###
| 3.1
| ###
| ### |
2020-Dec-29 Tue
| ###
| 0.325
| ###
| 0.325
| 352,725
| ###
| 6.6
| 94.3
| ### |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -3.2
| ###
| -10.5 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.2
| -10.3 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 287,281
| ###
| ###
| ###
| -10.3 |
2020-Dec-21 Mon
| ###
| ###
| 0.29
| ###
| 655,578
| ###
| 6.8
| ###
| -10.9 |
2020-Dec-18 Fri
| ###
| ###
| 0.29
| 0.29
| 635,441
| 192,220
| ###
| 3.0
| ### |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| ###
| 139,644
| ###
| ###
| ### |
2020-Dec-16 Wed
| 0.325
| ###
| ###
| ###
| 858,956
| ###
| -6.2
| ###
| -10.5 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 2,015,784
| 675,287
| -8.6
| ###
| -11.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| 0.355
| ###
| ###
| -1.4
| ###
| ### |
2020-Dec-11 Fri
| 0.275
| ###
| ###
| ###
| 2,439,058
| ###
| ###
| 99.5
| ### |
2020-Dec-10 Thu
| ###
| 0.275
| 0.2625
| ###
| 648,943
| ###
| ###
| 75.9
| -9.1 |
2020-Dec-09 Wed
| 0.27
| 0.27
| 0.255
| 0.26
| 1,171,049
| ###
| ###
| ###
| -9.0 |
2020-Dec-08 Tue
| ###
| 0.28
| ###
| 0.275
| 914,882
| ###
| 3.8
| 90.3
| -9.5 |
2020-Dec-07 Mon
| ###
| ###
| 0.285
| 0.285
| 169,987
| 49,721
| ###
| 10.4
| -9.8 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 261,371
| 81,025
| -4.7
| 7.7
| -10.5 |
2020-Dec-03 Thu
| 0.285
| ###
| 0.285
| ###
| 365,551
| ###
| ###
| ###
| -10.5 |
2020-Dec-02 Wed
| ###
| ###
| 0.285
| 0.285
| ###
| 31,455
| ###
| 13.5
| -9.8 |
2020-Dec-01 Tue
| ###
| ###
| 0.28
| 0.285
| ###
| ###
| ###
| 11.5
| -9.8 |
2020-Nov-30 Mon
| 0.29
| 0.29
| 0.275
| 0.285
| ###
| ###
| -1.7
| 34.6
| -9.8 |
2020-Nov-27 Fri
| ###
| ###
| 0.275
| 0.28
| ###
| 120,089
| ###
| 3.8
| -9.7 |
2020-Nov-26 Thu
| 0.27
| 0.28
| 0.27
| 0.275
| ###
| 18,781
| 1.9
| 81.4
| -9.5 |
2020-Nov-25 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 195,478
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| ###
| ###
| ###
| ###
| ### |
2020-Nov-23 Mon
| 0.28
| 0.28
| 0.275
| 0.275
| 161,773
| ###
| -1.8
| ###
| -9.5 |
2020-Nov-20 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| ###
| ###
| ###
| 64.6
| -9.8 |
2020-Nov-19 Thu
| 0.285
| ###
| 0.285
| 0.29
| 115,648
| ###
| 1.8
| 81.6
| ### |
2020-Nov-18 Wed
| ###
| ###
| 0.29
| 0.29
| ###
| ###
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| ###
| 168,242
| ###
| ###
| -10.3 |
2020-Nov-16 Mon
| 0.29
| ###
| 0.29
| ###
| ###
| 10,123
| 1.7
| ###
| -10.2 |
2020-Nov-13 Fri
| 0.29
| ###
| 0.29
| ###
| 475,081
| 140,148
| 1.7
| ###
| -10.2 |
2020-Nov-12 Thu
| ###
| 0.325
| 0.285
| 0.29
| ###
| 653,879
| ###
| ###
| ### |
2020-Nov-11 Wed
| 0.27
| 0.29
| ###
| 0.27
| ###
| ###
| ###
| 62.9
| ### |
2020-Nov-10 Tue
| 0.29
| 0.29
| 0.27
| 0.27
| ###
| ###
| ###
| 9.5
| ### |
2020-Nov-09 Mon
| 0.275
| 0.285
| 0.275
| 0.28
| 243,924
| ###
| ###
| ###
| -9.7 |
2020-Nov-06 Fri
| 0.27
| 0.275
| 0.27
| 0.27
| 27,679
| 7,542
| ###
| 63.5
| ### |
2020-Nov-05 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 148,871
| ###
| -3.6
| ###
| ### |
2020-Nov-04 Wed
| 0.27
| 0.28
| 0.27
| 0.27
| 227,571
| 62,582
| ###
| 63.8
| ### |
2020-Nov-03 Tue
| ###
| 0.275
| ###
| ###
| 270,089
| 72,924
| ###
| ###
| -9.1 |
2020-Nov-02 Mon
| 0.275
| 0.275
| 0.26
| 0.26
| ###
| ###
| -5.5
| ###
| -9.0 |
2020-Oct-30 Fri
| 0.29
| 0.29
| 0.28
| 0.28
| 382,278
| 108,949
| -3.4
| ###
| -9.7 |
2020-Oct-29 Thu
| ###
| ###
| 0.28
| ###
| ###
| ###
| ###
| ###
| -10.3 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 582,788
| 183,578
| ###
| ###
| -10.9 |
2020-Oct-27 Tue
| ###
| ###
| 0.285
| ###
| ###
| 137,786
| -4.7
| ###
| -10.5 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| ###
| 128,775
| ###
| ###
| -11.0 |
|
Enhanced    Basic Format Daily Prices for BCC    Bottom  |
Basic Prices for BCC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-04-20 07:22:40 thru 2021-04-20 07:22:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|