Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-07 09:57:22 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BCC) BEAM COMMUNICATIONS HOLDINGS LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for BCC    Limits Next Section


Company Details for (BCC) BEAM COMMUNICATIONS HOLDINGS LIMITED

Listing Code BCC
Listing Name BEAM COMMUNICATIONS HOLDINGS LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name BUCCANEER ENERGY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCC3


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for BCC .. Tuesday 6th May 2025

BCC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 155,148,380 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BCC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

225 Days for (BCC) BEAM COMMUNICATIONS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Mar-20 Tue 0.058 ### 0.058 ### 91.9 91.9 0.0
2012-Mar-19 Mon ### ### 0.058 0.058 ### ### 0.0
2012-Mar-16 Fri ### ### 0.059 ### 2,625,642 77,456 17.0 17.0 0.0
2012-Mar-15 Thu ### ### ### ### 74.4 74.4 0.0
2012-Mar-14 Wed ### ### ### ### 4,319,456 0 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 6,946,488 0 16.8 16.8 0.0
2012-Mar-12 Mon ### ### ### ### 19.0 19.0 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### ### ### 0.0
2012-Mar-07 Wed ### ### ### ### 12.4 12.4 0.0
2012-Mar-06 Tue ### ### ### ### 1,966,576 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### 5,260,188 0 ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 1,513,345 0 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri 0.059 ### 0.057 ### ### ### 0.0
2012-Feb-23 Thu ### ### 0.058 ### 72.1 72.1 0.0
2012-Feb-22 Wed ### ### 0.059 0.059 15.6 15.6 0.0
2012-Feb-21 Tue ### ### 0.059 ### 5,629,489 ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### 0.059 0.059 3.7 3.7 0.0
2012-Feb-17 Fri ### ### ### ### 79.8 79.8 0.0
2012-Feb-16 Thu ### ### ### ### 3,285,553 0 ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 0.072 0.072 ### ### ### ### 0.0
2012-Feb-13 Mon ### 0.073 ### 0.072 7,143,275 260,729 92.9 92.9 0.0
2012-Feb-10 Fri ### ### ### ### 2,325,926 0 11.5 11.5 0.0
2012-Feb-09 Thu ### ### ### ### 3,339,170 0 ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 65.3 65.3 0.0
2012-Feb-07 Tue ### ### ### ### 10.3 10.3 0.0
2012-Feb-06 Mon 0.071 0.071 ### ### 5,775,027 ### 4.6 4.6 0.0
2012-Feb-03 Fri ### ### 0.059 ### 4,986,055 147,088 98.3 98.3 0.0
2012-Feb-02 Thu 0.057 ### 0.057 ### 3,320,289 94,628 92.0 92.0 0.0
2012-Feb-01 Wed 0.057 0.058 0.057 0.057 1,731,354 99,552 ### ### 0.0
2012-Jan-31 Tue 0.056 0.059 0.056 0.057 83.2 83.2 0.0
2012-Jan-30 Mon 0.058 0.058 0.056 0.056 ### ### ###
2012-Jan-27 Fri 0.057 0.058 0.057 0.057 66.5 66.5 0.0
2012-Jan-25 Wed 0.057 0.058 0.056 0.057 1,668,942 95,129 ### ### 0.0
2012-Jan-24 Tue 0.059 0.059 0.057 0.058 1,358,956 ### ### ### 0.0
2012-Jan-23 Mon 0.059 ### 0.058 0.058 ### ### 0.0
2012-Jan-20 Fri 0.059 0.059 0.058 0.059 70.2 70.2 0.0
2012-Jan-19 Thu ### ### 0.059 ### 3,489,947 102,953 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 83.4 83.4 0.0
2012-Jan-17 Tue ### ### ### ### 11.2 11.2 0.0
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri ### ### 0.059 ### ### ### 0.0
2012-Jan-12 Thu ### ### 0.059 ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 347,258 0 15.3 15.3 0.0
2012-Jan-10 Tue ### ### ### ### 933,222 0 80.6 80.6 0.0
2012-Jan-09 Mon ### ### ### ### 1,149,740 0 80.0 80.0 0.0
2012-Jan-06 Fri ### ### ### ### 86.0 86.0 0.0
2012-Jan-05 Thu 0.059 ### 0.059 ### ### ### 0.0
2012-Jan-04 Wed 0.058 ### 0.058 0.059 77.9 77.9 0.0
2012-Jan-03 Tue 0.058 0.058 0.057 0.058 1,138,344 65,454 67.9 67.9 0.0
2011-Dec-30 Fri 0.058 0.059 0.057 0.059 1,551,855 ### ### ### 0.0
2011-Dec-29 Thu 0.058 0.058 0.057 0.058 75.4 75.4 0.0
2011-Dec-28 Wed 0.057 0.058 0.057 0.057 ### ### 0.0
2011-Dec-23 Fri 0.058 0.059 0.058 0.058 3,098,355 181,253 ### ### 0.0
2011-Dec-22 Thu 0.058 0.058 0.058 0.058 3,040,449 176,346 77.7 77.7 0.0
2011-Dec-21 Wed 0.057 ### 0.057 0.058 4,087,082 116,481 80.1 80.1 0.0
2011-Dec-20 Tue 0.056 0.058 0.056 0.056 3,677,756 ### 74.7 74.7 ###
2011-Dec-19 Mon 0.059 0.059 0.055 0.055 3,460,720 ### ### ### ###
2011-Dec-16 Fri ### ### 0.057 0.058 6.4 6.4 0.0
2011-Dec-15 Thu 0.059 ### 0.058 0.058 825,183 ### ### ### 0.0
2011-Dec-14 Wed 0.059 ### 0.059 0.059 1,476,648 ### 69.7 69.7 0.0
2011-Dec-13 Tue ### ### ### ### 2,219,783 0 20.3 20.3 0.0
2011-Dec-12 Mon ### ### ### ### 2,358,722 0 ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu ### ### ### ### 11.8 11.8 0.0
2011-Dec-07 Wed ### ### 0.059 ### 9,070,726 267,586 89.1 89.1 0.0
2011-Dec-06 Tue ### ### ### ### ### ### 0.0
2011-Dec-05 Mon 0.054 ### 0.054 ### ### ### 0.0
2011-Dec-02 Fri 0.053 0.055 0.053 0.054 ### ### ###
2011-Dec-01 Thu 0.052 0.053 0.051 0.052 73.0 73.0 ###
2011-Nov-30 Wed 0.051 0.052 0.048 ### ### ### 0.0
2011-Nov-29 Tue 0.053 0.053 0.049 ### 6,505,652 331,788 6.1 6.1 0.0
2011-Nov-28 Mon 0.054 0.057 0.051 0.052 4,268,229 230,484 ### ### ###
2011-Nov-25 Fri 0.056 0.056 0.052 0.053 4,582,476 247,453 6.8 6.8 ###
2011-Nov-24 Thu 0.059 0.059 0.056 0.056 1,541,788 88,652 ### ### ###
2011-Nov-23 Wed 0.057 ### 0.057 ### 96.9 96.9 0.0
2011-Nov-22 Tue 0.058 ### 0.055 ### 4,651,181 ### 91.9 91.9 0.0
2011-Nov-21 Mon ### ### 0.059 0.059 3,714,389 109,574 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 1,882,553 0 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 16.6 16.6 0.0
2011-Nov-16 Wed ### ### ### ### 15.4 15.4 0.0
2011-Nov-15 Tue ### 0.071 ### ### 6,665,649 ### ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 0 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 1,630,428 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 1,375,678 0 ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 11.1 11.1 0.0
2011-Nov-04 Fri ### ### ### ### 547,250 0 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 937,552 0 ### ### 0.0
2011-Nov-02 Wed ### ### ### ### 68.4 68.4 0.0
2011-Nov-01 Tue ### ### ### ### 1,719,789 0 ### ### 0.0
2011-Oct-31 Mon ### 0.071 ### 0.071 1,660,424 58,945 84.2 84.2 0.0
2011-Oct-28 Fri ### 0.071 ### ### ### ### 0.0
2011-Oct-27 Thu ### 0.071 ### ### 1,199,626 42,586 13.1 13.1 0.0
2011-Oct-26 Wed ### ### ### ### 1,051,572 0 ### ### 0.0
2011-Oct-25 Tue ### ### ### ### 2,784,841 0 27.8 27.8 0.0
2011-Oct-24 Mon 0.072 0.072 ### ### ### ### 0.0
2011-Oct-21 Fri 0.075 0.075 0.072 0.074 1,772,657 ### 23.1 23.1 0.0
2011-Oct-20 Thu 0.072 0.075 0.072 0.075 7,595,983 ### ### ### 0.0
2011-Oct-19 Wed 0.078 0.081 ### 0.073 36,864,687 ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 21.7 21.7 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 9,079,477 0 92.2 92.2 0.0
2011-Oct-13 Thu ### ### ### ### ### ### 0.0
2011-Oct-12 Wed 0.088 ### 0.085 ### 7,493,646 318,479 ### ### 0.0
2011-Oct-11 Tue 0.087 0.088 0.086 0.088 ### ### ###
2011-Oct-10 Mon 0.086 0.088 0.085 0.087 ### ### ###
2011-Oct-07 Fri 0.085 0.086 0.085 0.086 62.8 62.8 ###
2011-Oct-06 Thu 0.083 0.085 0.082 0.085 ### ### ###
2011-Oct-05 Wed 0.079 0.082 0.079 0.082 4,047,149 ### ### ### 0.0
2011-Oct-04 Tue 0.079 ### 0.078 0.078 22.5 22.5 0.0
2011-Oct-03 Mon 0.081 0.081 0.078 ### 5,545,845 ### 31.3 31.3 0.0
2011-Sep-30 Fri 0.081 0.082 0.081 0.081 2,780,427 ### ### ### 0.0
2011-Sep-29 Thu 0.081 0.081 ### ### ### ### 0.0
2011-Sep-28 Wed 0.083 0.085 0.081 0.082 ### ### 0.0
2011-Sep-27 Tue 0.081 0.083 0.081 0.081 699,378 57,348 ### ### 0.0
2011-Sep-26 Mon 0.083 0.085 0.079 0.079 ### ### 0.0
2011-Sep-23 Fri 0.082 0.082 0.077 0.082 2,860,745 227,429 67.0 67.0 0.0
2011-Sep-22 Thu 0.085 0.087 0.083 0.083 ### ### 0.0
2011-Sep-21 Wed 0.087 0.087 0.084 0.084 12.0 12.0 ###
2011-Sep-20 Tue 0.087 0.087 0.085 0.087 ### ### ###
2011-Sep-19 Mon 0.086 0.087 0.086 0.086 79.9 79.9 ###
2011-Sep-16 Fri 0.085 0.087 0.085 0.087 7,559,424 ### ### ### ###
2011-Sep-15 Thu 0.086 0.086 0.084 0.086 881,526 74,929 ### ### ###
2011-Sep-14 Wed 0.087 0.087 0.084 0.084 5,006,823 428,083 ### ### ###
2011-Sep-13 Tue 0.085 0.086 0.083 0.086 83.3 83.3 ###
2011-Sep-12 Mon 0.086 0.088 0.083 0.084 7,293,728 ### 29.8 29.8 ###
2011-Sep-09 Fri 0.087 0.089 0.087 0.089 3,516,224 309,427 ### ### ###
2011-Sep-08 Thu 0.089 0.089 0.085 0.087 3,963,226 ### 17.7 17.7 ###
2011-Sep-07 Wed 0.085 0.089 0.084 0.087 ### ### ###
2011-Sep-06 Tue 0.084 0.085 0.082 0.084 76.5 76.5 ###
2011-Sep-05 Mon 0.085 0.085 0.083 0.084 ### ### ###
2011-Sep-02 Fri 0.087 0.087 0.085 0.086 2,949,975 ### 24.7 24.7 ###
2011-Sep-01 Thu ### ### 0.088 0.088 16.3 16.3 ###
2011-Aug-31 Wed 0.086 0.086 0.086 0.086 0 ###
2011-Aug-30 Tue 0.088 0.088 0.084 0.086 16.8 16.8 ###
2011-Aug-29 Mon 0.089 ### 0.087 0.087 5,302,183 230,644 ### ### ###
2011-Aug-26 Fri 0.089 0.089 0.087 0.087 2,073,825 ### ### ### ###
2011-Aug-25 Thu 0.089 ### 0.088 ### ### ### 0.0
2011-Aug-24 Wed ### ### 0.087 0.088 ### ### ###
2011-Aug-23 Tue ### ### 0.089 ### 17.7 17.7 0.0
2011-Aug-22 Mon 0.088 ### 0.086 0.087 2,192,882 ### 29.7 29.7 ###
2011-Aug-19 Fri 0.084 0.088 0.084 0.088 93.8 93.8 ###
2011-Aug-18 Thu ### ### 0.087 ### 4,649,829 ### ### ### 0.0
2011-Aug-17 Wed 0.084 ### 0.084 ### 9,192,683 ### ### ### 0.0
2011-Aug-16 Tue 0.086 0.086 0.083 0.083 3,633,857 ### 17.8 17.8 0.0
2011-Aug-15 Mon 0.088 0.089 0.084 0.085 5,406,081 467,626 ### ### ###
2011-Aug-12 Fri 0.085 0.087 0.082 0.083 ### ### 0.0
2011-Aug-11 Thu 0.078 0.083 0.078 0.083 ### ### 0.0
2011-Aug-10 Wed 0.085 0.087 0.082 0.083 3,625,689 306,370 20.6 20.6 0.0
2011-Aug-09 Tue 0.074 0.081 0.074 0.081 10,121,483 ### ### ### 0.0
2011-Aug-08 Mon ### 0.082 0.077 0.081 ### ### 0.0
2011-Aug-05 Fri 0.087 0.087 0.083 0.084 13,433,777 1,141,871 28.1 28.1 ###
2011-Aug-04 Thu ### ### ### ### 95.7 95.7 0.0
2011-Aug-03 Wed 0.089 ### 0.087 ### ### ### 0.0
2011-Aug-02 Tue ### ### ### ### 27.9 27.9 0.0
2011-Aug-01 Mon 0.089 ### 0.088 ### 5,794,141 254,942 ### ### 0.0
2011-Jul-29 Fri 0.086 0.089 0.086 0.088 2,735,045 ### ### ### ###
2011-Jul-28 Thu 0.084 0.088 0.083 0.085 3,306,428 ### 83.9 83.9 ###
2011-Jul-27 Wed ### ### 0.085 0.085 6,479,240 ### 4.5 4.5 ###
2011-Jul-26 Tue 0.089 ### 0.088 ### 1,604,978 ### 73.7 73.7 0.0
2011-Jul-25 Mon ### ### 0.087 0.088 ### ### ###
2011-Jul-22 Fri 0.089 ### 0.089 ### 15,724,149 699,724 89.6 89.6 0.0
2011-Jul-21 Thu 0.088 ### 0.085 0.086 10,759,188 ### ### ### ###
2011-Jul-20 Wed 0.078 ### 0.078 0.088 27,209,228 1,061,159 ### ### ###
2011-Jul-19 Tue 0.073 0.076 0.073 0.076 2,220,723 165,443 90.3 90.3 0.0
2011-Jul-18 Mon 0.076 0.077 0.074 0.074 15.3 15.3 0.0
2011-Jul-15 Fri 0.077 0.079 0.075 0.076 1,481,984 ### 26.1 26.1 0.0
2011-Jul-14 Thu ### ### 0.076 0.077 10.8 10.8 0.0
2011-Jul-13 Wed 0.075 0.078 0.075 0.076 789,387 60,388 ### ### 0.0
2011-Jul-12 Tue 0.079 0.081 0.076 0.076 1,956,621 ### 15.7 15.7 0.0
2011-Jul-11 Mon 0.082 0.082 0.079 0.079 ### ### 0.0
2011-Jul-08 Fri ### 0.082 0.079 0.082 1,692,355 ### 81.3 81.3 0.0
2011-Jul-07 Thu 0.079 0.081 0.078 0.078 1,485,583 ### ### ### 0.0
2011-Jul-06 Wed 0.079 ### 0.078 0.078 600,022 ### ### ### 0.0
2011-Jul-05 Tue 0.078 0.081 0.078 0.078 1,654,773 131,554 74.8 74.8 0.0
2011-Jul-04 Mon 0.074 ### 0.073 0.078 ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 0 0.0
2011-Jun-30 Thu ### ### ### ### 0 0.0
2011-Jun-29 Wed ### 0.084 ### ### ### ### 0.0
2011-Jun-28 Tue 0.079 ### 0.078 0.078 1,023,947 ### ### ### 0.0
2011-Jun-27 Mon 0.081 0.083 0.077 0.077 ### ### 0.0
2011-Jun-24 Fri ### 0.083 ### 0.081 ### ### 0.0
2011-Jun-23 Thu 0.081 0.083 0.079 0.079 ### ### 0.0
2011-Jun-22 Wed 0.082 0.082 0.079 0.079 8.5 8.5 0.0
2011-Jun-21 Tue 0.082 0.085 ### ### ### ### 0.0
2011-Jun-20 Mon 0.086 0.086 0.081 0.081 ### ### 0.0
2011-Jun-17 Fri 0.089 ### 0.086 0.086 ### ### ###
2011-Jun-16 Thu 0.088 ### 0.086 0.087 1,876,175 80,675 37.5 37.5 ###
2011-Jun-15 Wed ### ### 0.088 0.088 21.8 21.8 ###
2011-Jun-14 Tue ### ### 0.088 0.089 3,043,943 ### 27.5 27.5 ###
2011-Jun-10 Fri ### ### ### ### 24.4 24.4 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 1,913,688 0 19.7 19.7 0.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### 30.0 30.0 0.0
2011-Jun-03 Fri ### ### ### ### 73.8 73.8 0.0
2011-Jun-02 Thu ### ### ### ### 6,727,421 0 9.5 9.5 0.0
2011-Jun-01 Wed ### ### ### ### 26.5 26.5 0.0
2011-May-31 Tue ### ### ### ### 83.5 83.5 0.0
2011-May-30 Mon ### ### ### ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 13.4 13.4 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 0 0.0
2011-May-24 Tue ### ### ### ### 0 0.0
2011-May-23 Mon ### ### 0.089 ### 3,161,042 ### 36.7 36.7 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 2,392,174 0 6.9 6.9 0.0
2011-May-18 Wed ### ### ### ### 6,678,153 0 ### ### 0.0
2011-May-17 Tue ### ### ### ### 18.0 18.0 0.0
2011-May-16 Mon ### ### ### ### 4,471,958 0 ### ### 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 87.3 87.3 0.0
2011-May-11 Wed ### ### ### ### 13,483,988 0 4.1 4.1 0.0
2011-May-10 Tue 0.085 ### 0.085 ### ### ### 0.0
2011-May-09 Mon 0.087 0.088 0.085 0.085 1,650,625 142,779 ### ### ###
2011-May-06 Fri 0.084 0.088 0.084 0.087 ### ### ###
2011-May-05 Thu 0.083 0.088 0.083 0.086 85.3 85.3 ###
2011-May-04 Wed 0.088 0.089 0.083 0.083 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section 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 2025-05-07 09:57:22 thru 2025-05-07 09:57:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000