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 08:12:24 PM 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 14...

     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
2010-Jun-10 Thu 0.054 0.057 0.054 0.056 3,711,222 205,972 89.7 89.7 ###
2010-Jun-09 Wed 0.054 0.055 0.054 0.054 ### ### ###
2010-Jun-08 Tue 0.052 0.055 0.052 0.054 3,053,474 ### 89.6 89.6 ###
2010-Jun-07 Mon 0.054 0.055 0.052 0.053 ### ### ###
2010-Jun-04 Fri 0.057 0.058 0.055 0.055 11.2 11.2 ###
2010-Jun-03 Thu 0.059 0.059 0.056 0.056 ### ### ###
2010-Jun-02 Wed 0.059 0.059 0.056 0.056 3,862,085 ### ### ### ###
2010-Jun-01 Tue ### ### 0.057 0.059 ### ### 0.0
2010-May-31 Mon ### ### ### ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu ### ### ### ### 11.3 11.3 0.0
2010-May-26 Wed ### ### ### ### ### ### 0.0
2010-May-25 Tue 0.072 0.072 ### ### 12,666,189 455,982 ### ### 0.0
2010-May-24 Mon ### 0.073 ### 0.071 70.5 70.5 0.0
2010-May-21 Fri ### ### ### ### ### ### 0.0
2010-May-20 Thu 0.073 0.076 ### 0.071 7,480,971 284,276 27.3 27.3 0.0
2010-May-19 Wed 0.078 ### 0.071 0.073 ### ### 0.0
2010-May-18 Tue 0.078 0.088 0.075 ### 28,988,979 ### ### ### 0.0
2010-May-17 Mon 0.078 0.084 0.074 0.075 12,910,880 1,019,959 19.5 19.5 0.0
2010-May-14 Fri ### ### ### ### 66,196,273 0 99.0 99.0 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 7,345,953 0 ### ### 0.0
2010-May-11 Tue ### ### ### ### 39.6 39.6 0.0
2010-May-10 Mon 0.055 ### 0.054 ### 6,381,758 ### 94.6 94.6 0.0
2010-May-07 Fri 0.053 0.055 ### 0.054 8,944,857 245,983 64.7 64.7 ###
2010-May-06 Thu 0.056 ### 0.053 0.058 6,752,677 178,945 91.9 91.9 0.0
2010-May-05 Wed 0.059 0.059 0.052 0.056 9,538,546 529,389 ### ### ###
2010-May-04 Tue ### ### 0.059 ### 6.3 6.3 0.0
2010-May-03 Mon ### ### ### ### 8,322,457 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 4,166,041 0 ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### 69.0 69.0 0.0
2010-Apr-27 Tue ### 0.075 ### 0.071 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 88.8 88.8 0.0
2010-Apr-22 Thu ### 0.071 ### ### 3,602,923 ### 8.5 8.5 0.0
2010-Apr-21 Wed ### 0.073 ### ### 13,691,259 ### 77.9 77.9 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 4,408,378 0 ### ### 0.0
2010-Apr-16 Fri 0.074 0.074 0.071 0.071 3,348,023 ### 9.1 9.1 0.0
2010-Apr-15 Thu 0.071 0.074 0.071 0.073 4,083,587 ### ### ### 0.0
2010-Apr-14 Wed 0.071 0.071 ### ### 1,694,026 ### 21.4 21.4 0.0
2010-Apr-13 Tue 0.072 0.072 ### ### 20.2 20.2 0.0
2010-Apr-12 Mon 0.073 0.073 ### 0.071 ### ### 0.0
2010-Apr-09 Fri 0.075 0.077 0.073 0.074 20.1 20.1 0.0
2010-Apr-08 Thu 0.077 0.078 0.074 0.075 3,439,255 261,383 ### ### 0.0
2010-Apr-07 Wed 0.078 0.078 0.076 0.077 3,746,670 ### ### ### 0.0
2010-Apr-06 Tue 0.079 ### 0.078 0.078 ### ### 0.0
2010-Apr-01 Thu 0.081 0.081 0.079 0.079 ### ### 0.0
2010-Mar-31 Wed ### 0.081 0.079 ### 72.0 72.0 0.0
2010-Mar-30 Tue ### 0.081 0.078 0.079 3,124,458 ### ### ### 0.0
2010-Mar-29 Mon 0.082 0.085 0.078 ### 16.0 16.0 0.0
2010-Mar-26 Fri 0.087 0.087 0.082 0.083 6.2 6.2 0.0
2010-Mar-25 Thu 0.088 ### 0.085 0.086 22,650,877 ### 16.8 16.8 ###
2010-Mar-24 Wed 0.081 0.089 ### 0.082 14,892,454 ### 83.0 83.0 0.0
2010-Mar-23 Tue ### 0.081 0.079 0.079 3,953,088 316,247 ### ### 0.0
2010-Mar-22 Mon 0.083 0.084 0.079 ### 5,969,250 ### 11.1 11.1 0.0
2010-Mar-19 Fri 0.086 0.087 0.082 0.083 ### ### 0.0
2010-Mar-18 Thu 0.087 0.088 0.084 0.086 3,699,978 ### ### ### ###
2010-Mar-17 Wed ### ### 0.086 0.086 6.9 6.9 ###
2010-Mar-16 Tue ### ### 0.089 ### 3,659,227 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 32.8 32.8 0.0
2010-Mar-12 Fri 0.089 ### 0.087 ### 88.9 88.9 0.0
2010-Mar-11 Thu 0.087 ### 0.087 0.087 74.3 74.3 ###
2010-Mar-10 Wed 0.086 0.088 0.085 0.085 ### ### ###
2010-Mar-09 Tue 0.088 0.089 0.085 0.087 3,513,757 ### ### ### ###
2010-Mar-08 Mon 0.085 0.089 0.083 0.087 ### ### ###
2010-Mar-05 Fri 0.087 0.087 0.083 0.084 5,579,946 ### ### ### ###
2010-Mar-04 Thu ### ### 0.086 0.088 16.5 16.5 ###
2010-Mar-03 Wed 0.087 ### 0.087 0.089 ### ### ###
2010-Mar-02 Tue 0.084 0.086 0.083 0.085 2,419,243 204,426 81.6 81.6 ###
2010-Mar-01 Mon 0.083 0.083 0.081 0.083 ### ### 0.0
2010-Feb-26 Fri 0.086 0.086 0.083 0.084 ### ### ###
2010-Feb-25 Thu ### ### 0.086 0.086 2.7 2.7 ###
2010-Feb-24 Wed ### ### ### ### ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 0 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri 0.088 ### 0.088 ### 26,659,085 ### ### ### 0.0
2010-Feb-18 Thu 0.088 ### 0.085 0.086 ### ### ###
2010-Feb-17 Wed 0.086 0.088 0.085 0.086 ### ### ###
2010-Feb-16 Tue 0.084 0.086 0.081 0.084 ### ### ###
2010-Feb-15 Mon 0.089 ### 0.083 0.084 8,781,478 ### 5.3 5.3 ###
2010-Feb-12 Fri ### ### 0.089 ### 14,520,123 646,145 ### ### 0.0
2010-Feb-11 Thu 0.074 ### 0.074 0.089 28,234,858 1,044,689 ### ### ###
2010-Feb-10 Wed 0.077 0.079 0.073 0.073 8,904,676 676,755 8.6 8.6 0.0
2010-Feb-09 Tue 0.073 0.074 ### 0.073 10,446,686 386,527 ### ### 0.0
2010-Feb-08 Mon 0.078 0.078 0.072 0.074 ### ### 0.0
2010-Feb-05 Fri 0.075 0.076 0.071 0.076 9,297,521 ### ### ### 0.0
2010-Feb-04 Thu 0.087 0.087 ### 0.081 4.8 4.8 0.0
2010-Feb-03 Wed 0.081 ### 0.081 0.086 15,200,771 ### ### ### ###
2010-Feb-02 Tue 0.082 0.082 0.075 0.076 13,542,340 1,063,073 ### ### 0.0
2010-Feb-01 Mon ### ### 0.075 0.082 ### ### 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 7,688,152 0 14.8 14.8 0.0
2010-Jan-27 Wed ### ### ### ### 13,825,780 0 1.0 1.0 0.0
2010-Jan-25 Mon ### ### ### ### 10,242,022 0 ### ### 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### 10.9 10.9 0.0
2010-Jan-20 Wed ### 0.125 ### ### ### ### 0.0
2010-Jan-19 Tue 0.125 0.125 ### ### ### ### 0.0
2010-Jan-18 Mon ### ### 0.125 0.125 17,257,542 ### ### ### 0.0
2010-Jan-15 Fri 0.125 ### ### ### 6,400,847 0 91.6 91.6 0.0
2010-Jan-14 Thu ### ### ### 0.125 8,386,127 0 ### ### 0.0
2010-Jan-13 Wed ### ### ### 0.125 13,315,246 0 ### ### 0.0
2010-Jan-12 Tue ### ### 0.125 ### 91.0 91.0 0.0
2010-Jan-11 Mon 0.125 ### 0.125 ### 94.9 94.9 0.0
2010-Jan-08 Fri 0.125 ### ### ### 8.6 8.6 0.0
2010-Jan-07 Thu ### 0.125 ### ### 8,310,889 ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue 0.125 ### ### ### ### ### 0.0
2010-Jan-04 Mon ### 0.125 ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 93.3 93.3 0.0
2009-Dec-30 Wed ### ### ### ### 9,752,652 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 4,764,585 0 17.7 17.7 0.0
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 87.2 87.2 0.0
2009-Dec-22 Tue ### ### ### ### 3,886,654 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 2,491,853 0 ### ### 0.0
2009-Dec-18 Fri ### ### ### ### 87.7 87.7 0.0
2009-Dec-17 Thu ### ### ### ### 8,272,588 0 2.5 2.5 0.0
2009-Dec-16 Wed ### ### ### ### 6,967,387 0 2.0 2.0 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 15,569,979 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 12,654,988 0 ### ### 0.0
2009-Dec-09 Wed ### ### ### ### 16.2 16.2 0.0
2009-Dec-08 Tue ### ### ### ### 12,240,942 0 ### ### 0.0
2009-Dec-07 Mon ### 0.125 ### ### 7,493,220 468,326 13.6 13.6 0.0
2009-Dec-04 Fri ### 0.125 ### ### 73.1 73.1 0.0
2009-Dec-03 Thu 0.125 0.125 ### 0.125 ### ### 0.0
2009-Dec-02 Wed ### ### 0.125 0.125 3.9 3.9 0.0
2009-Dec-01 Tue 0.125 ### ### ### 97.4 97.4 0.0
2009-Nov-30 Mon ### ### ### ### 0 0.0
2009-Nov-27 Fri ### ### ### ### 0 0.0
2009-Nov-26 Thu ### 0.145 ### ### ### ### 0.0
2009-Nov-25 Wed ### ### 0.125 ### 8,409,143 525,571 ### ### 0.0
2009-Nov-24 Tue ### 0.145 0.125 ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 47,116,981 0 0.9 0.9 0.0
2009-Nov-20 Fri 0.155 ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### 0.155 79,407,845 0 99.4 99.4 ###
2009-Nov-18 Wed 0.125 ### ### ### ### ### 0.0
2009-Nov-17 Tue 0.125 ### ### 0.125 45,174,575 0 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### 0.125 62,035,247 0 98.6 98.6 0.0
2009-Nov-13 Fri 0.083 ### 0.083 ### 72,547,157 ### 99.8 99.8 0.0
2009-Nov-12 Thu ### ### 0.082 0.082 53,399,025 ### 1.1 1.1 0.0
2009-Nov-11 Wed 0.079 ### 0.078 ### 98,093,975 ### ### ### 0.0
2009-Nov-10 Tue 0.084 0.085 0.078 0.079 ### ### 0.0
2009-Nov-09 Mon ### 0.082 ### 0.082 40,360,880 ### 99.3 99.3 0.0
2009-Nov-06 Fri ### ### ### ### 6,571,183 0 11.8 11.8 0.0
2009-Nov-05 Thu 0.072 0.073 ### ### 7,926,580 289,320 8.3 8.3 0.0
2009-Nov-04 Wed 0.071 0.071 ### 0.071 6,555,041 ### 73.1 73.1 0.0
2009-Nov-03 Tue 0.071 0.072 ### ### ### ### 0.0
2009-Nov-02 Mon ### 0.072 ### ### 18,835,456 678,076 ### ### 0.0
2009-Oct-30 Fri 0.073 0.075 ### 0.071 14,780,985 554,286 ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 88.6 88.6 0.0
2009-Oct-28 Wed 0.075 0.076 ### ### 21,286,273 808,878 5.2 5.2 0.0
2009-Oct-27 Tue ### 0.081 ### 0.075 88,405,170 ### ### ### 0.0
2009-Oct-26 Mon ### 0.071 ### ### 35,744,583 ### 98.0 98.0 0.0
2009-Oct-23 Fri ### ### ### ### 8,926,772 0 81.5 81.5 0.0
2009-Oct-22 Thu 0.058 ### 0.058 0.058 ### ### 0.0
2009-Oct-21 Wed 0.057 ### 0.055 0.058 21,708,752 ### ### ### 0.0
2009-Oct-20 Tue ### ### 0.056 0.057 7.9 7.9 0.0
2009-Oct-19 Mon ### ### 0.059 0.059 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 48,003,574 0 5.7 5.7 0.0
2009-Oct-14 Wed 0.054 ### 0.054 ### 55,118,758 ### 98.7 98.7 0.0
2009-Oct-13 Tue 0.052 0.056 ### 0.053 29,542,728 ### ### ### ###
2009-Oct-12 Mon 0.053 0.059 0.051 0.051 38,535,389 2,119,446 ### ### ###
2009-Oct-09 Fri 0.052 0.054 0.049 0.051 ### ### ###
2009-Oct-08 Thu 0.054 0.057 ### ### 19,476,929 ### ### ### 0.0
2009-Oct-07 Wed 0.054 0.057 ### 0.054 29,183,986 831,743 64.1 64.1 ###
2009-Oct-06 Tue ### ### ### 0.054 62,783,188 0 0.9 0.9 ###
2009-Oct-05 Mon 0.049 0.072 0.049 ### 144,902,171 8,766,581 ### ### 0.0
2009-Oct-02 Fri 0.041 0.045 0.041 0.045 7,049,328 303,121 ### ### ###
2009-Oct-01 Thu 0.043 0.046 0.042 0.045 ### ### ###
2009-Sep-30 Wed ### 0.043 ### 0.041 ### ### 0.0
2009-Sep-29 Tue ### 0.045 ### 0.041 ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 19.8 19.8 0.0
2009-Sep-25 Fri ### ### ### ### 84.6 84.6 0.0
2009-Sep-24 Thu ### ### ### ### 852,241 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 1,558,473 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 716,655 0 ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 21.7 21.7 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu 0.042 0.042 ### ### 3,983,182 83,646 4.5 4.5 0.0
2009-Sep-16 Wed 0.042 0.045 0.042 0.045 415,981 ### 93.4 93.4 ###
2009-Sep-15 Tue 0.041 0.041 0.041 0.041 ### ### 0.0
2009-Sep-14 Mon 0.042 0.042 0.042 0.042 ### ### ###
2009-Sep-11 Fri 0.044 0.044 0.044 0.044 0 ###
2009-Sep-10 Thu 0.044 0.044 0.044 0.044 0 ###
2009-Sep-09 Wed 0.044 0.044 0.044 0.044 71.1 71.1 ###
2009-Sep-08 Tue 0.045 0.045 ### ### ### ### 0.0
2009-Sep-07 Mon 0.042 0.043 0.042 0.042 220,488 9,370 ### ### ###
2009-Sep-04 Fri 0.042 0.042 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 447,747 0 62.0 62.0 0.0
2009-Sep-02 Wed ### ### ### ### 97.5 97.5 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 168,954 0 ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 70.1 70.1 0.0
2009-Aug-26 Wed ### ### ### ### 8.0 8.0 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri ### ### ### ### 3.2 3.2 0.0
2009-Aug-20 Thu ### ### ### ### 422,854 0 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### 0 0.0
2009-Aug-18 Tue ### ### ### ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 67.4 67.4 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 778,947 0 17.5 17.5 0.0
2009-Aug-06 Thu ### ### ### ### 91.2 91.2 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 0.2 0.2 0.0
2009-Jul-31 Fri 0.042 0.042 0.042 0.042 65.1 65.1 ###
2009-Jul-30 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2009-Jul-29 Wed 0.041 0.041 0.041 0.041 37,222 1,526 ### ### 0.0
2009-Jul-28 Tue 0.041 0.041 0.041 0.041 ### ### 0.0
2009-Jul-27 Mon 0.045 0.045 0.045 0.045 2,222 ### ### ### ###
2009-Jul-24 Fri 0.046 0.046 0.046 0.046 70.6 70.6 ###
2009-Jul-23 Thu 0.045 0.045 0.045 0.045 0 ###
2009-Jul-22 Wed 0.045 0.045 0.045 0.045 ### ### ###


<< 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 20:12:24 thru 2025-05-07 20:12:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000