Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-07 02:07:14 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 5...

     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
2021-Oct-08 Fri ### ### 0.285 0.285 ### ### ###
2021-Oct-07 Thu 0.28 ### 0.28 ### 86,829 12,156 93.3 93.3 0.0
2021-Oct-06 Wed 0.29 0.29 0.28 0.28 87,328 24,888 ### ### ###
2021-Oct-05 Tue 0.28 0.29 0.28 0.29 93.1 93.1 ###
2021-Oct-04 Mon 0.28 0.285 0.28 0.28 ### ### ###
2021-Oct-01 Fri 0.26 0.275 0.26 0.275 78,928 ### ### ### ###
2021-Sep-30 Thu 0.26 ### 0.26 ### 76.9 76.9 0.0
2021-Sep-29 Wed 0.26 ### 0.255 0.255 83,457 10,640 ### ### 0.0
2021-Sep-28 Tue ### ### 0.26 0.26 93,281 12,126 ### ### 0.0
2021-Sep-27 Mon ### 0.28 ### 0.27 83.1 83.1 ###
2021-Sep-24 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2021-Sep-23 Thu 0.255 ### 0.255 ### 90,376 11,522 88.1 88.1 0.0
2021-Sep-22 Wed 0.24 0.26 0.24 0.255 234,857 ### ### ### 0.0
2021-Sep-21 Tue 0.24 0.24 0.23 ### ### ### 0.0
2021-Sep-20 Mon 0.25 0.25 0.24 0.25 139,050 ### ### ### 0.0
2021-Sep-17 Fri 0.25 0.255 0.25 0.25 67.4 67.4 0.0
2021-Sep-16 Thu 0.25 0.255 0.245 0.25 46,940 ### 64.8 64.8 0.0
2021-Sep-15 Wed ### 0.255 ### 0.25 223,757 28,529 94.3 94.3 0.0
2021-Sep-14 Tue 0.245 0.245 0.245 0.245 63.0 63.0 0.0
2021-Sep-13 Mon 0.24 0.245 0.2375 0.245 199,954 ### 81.3 81.3 0.0
2021-Sep-10 Fri 0.24 0.245 0.23 0.23 ### ### ###
2021-Sep-09 Thu ### 0.24 0.23 0.2325 52.8 52.8 ###
2021-Sep-08 Wed ### 0.24 ### 0.24 85.0 85.0 0.0
2021-Sep-07 Tue 0.24 0.24 ### ### ### ### 0.0
2021-Sep-06 Mon ### ### 0.23 ### 63.0 63.0 0.0
2021-Sep-03 Fri 0.23 ### 0.225 0.225 ### ### ###
2021-Sep-02 Thu 0.245 0.25 ### 0.24 19.5 19.5 0.0
2021-Sep-01 Wed 0.25 0.25 0.245 0.245 21.3 21.3 0.0
2021-Aug-31 Tue 0.255 0.255 0.25 0.25 ### ### 0.0
2021-Aug-30 Mon 0.275 0.28 0.255 0.255 204,846 ### 3.5 3.5 0.0
2021-Aug-27 Fri ### 0.275 ### 0.275 246,270 ### 90.6 90.6 ###
2021-Aug-26 Thu 0.26 ### 0.26 ### ### ### 0.0
2021-Aug-25 Wed 0.26 0.26 0.26 0.26 23,128 ### 62.3 62.3 0.0
2021-Aug-24 Tue 0.255 0.26 0.255 0.26 80.1 80.1 0.0
2021-Aug-23 Mon 0.26 0.26 0.25 0.25 ### ### 0.0
2021-Aug-20 Fri 0.27 0.27 0.255 0.255 30,543 ### 11.1 11.1 0.0
2021-Aug-19 Thu ### ### 0.2625 0.2625 32.5 32.5 0.0
2021-Aug-18 Wed ### ### ### ### 13,270 0 65.4 65.4 0.0
2021-Aug-17 Tue 0.27 0.27 ### ### 37.0 37.0 0.0
2021-Aug-16 Mon 0.28 0.28 0.27 0.275 635,456 174,750 ### ### ###
2021-Aug-13 Fri 0.26 0.275 0.26 0.27 161,887 ### 89.5 89.5 ###
2021-Aug-12 Thu 0.25 0.255 0.245 0.255 193,174 ### 80.0 80.0 0.0
2021-Aug-11 Wed 0.25 0.255 0.25 0.255 81.6 81.6 0.0
2021-Aug-10 Tue 0.255 0.26 0.255 0.255 ### ### 0.0
2021-Aug-09 Mon 0.25 0.25 0.25 0.25 56,344 14,086 ### ### 0.0
2021-Aug-06 Fri 0.245 0.25 0.245 0.25 ### ### 0.0
2021-Aug-05 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2021-Aug-04 Wed 0.25 0.25 0.24 0.24 223,777 54,825 10.6 10.6 0.0
2021-Aug-03 Tue 0.245 0.25 0.24 0.24 26,388 ### 20.1 20.1 0.0
2021-Aug-02 Mon 0.24 0.245 0.24 0.245 ### ### 0.0
2021-Jul-30 Fri 0.245 0.245 ### ### 29,041 3,557 12.0 12.0 0.0
2021-Jul-29 Thu 0.245 0.245 0.245 0.245 0 0.0
2021-Jul-28 Wed 0.255 0.26 0.245 0.245 13.3 13.3 0.0
2021-Jul-27 Tue 0.23 0.23 0.23 0.23 ### ### ###
2021-Jul-26 Mon ### ### ### ### 8,927 0 ### ### 0.0
2021-Jul-23 Fri ### 0.245 ### ### 240,844 ### 60.6 60.6 0.0
2021-Jul-22 Thu 0.245 0.245 0.245 0.245 0 0.0
2021-Jul-21 Wed 0.2475 0.2475 0.245 0.245 6,272 1,544 30.5 30.5 0.0
2021-Jul-20 Tue ### 0.24 ### 0.24 193,678 23,241 ### ### 0.0
2021-Jul-19 Mon 0.24 0.24 0.24 0.24 3,554 852 ### ### 0.0
2021-Jul-16 Fri 0.245 0.245 0.24 0.24 18.2 18.2 0.0
2021-Jul-15 Thu 0.245 0.245 0.245 0.245 0 0.0
2021-Jul-14 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
2021-Jul-13 Tue 0.245 0.25 0.245 0.245 147,626 ### ### ### 0.0
2021-Jul-12 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2021-Jul-09 Fri 0.25 0.25 0.245 0.245 32,589 ### 23.5 23.5 0.0
2021-Jul-08 Thu 0.27 0.27 0.25 0.25 ### ### 0.0
2021-Jul-07 Wed 0.26 ### 0.255 ### 21,825 2,782 81.6 81.6 0.0
2021-Jul-06 Tue 0.27 0.27 ### ### 29.4 29.4 0.0
2021-Jul-05 Mon 0.26 0.27 0.26 ### ### ### 0.0
2021-Jul-02 Fri ### 0.27 0.26 0.26 273,821 ### ### ### 0.0
2021-Jul-01 Thu ### 0.255 ### 0.255 64,274 ### 94.7 94.7 0.0
2021-Jun-30 Wed 0.245 0.245 ### ### 9.8 9.8 0.0
2021-Jun-29 Tue 0.24 0.24 0.23 ### 687,986 161,676 22.9 22.9 0.0
2021-Jun-28 Mon 0.245 0.245 0.24 0.24 30.6 30.6 0.0
2021-Jun-25 Fri 0.24 0.245 0.23 0.24 ### ### 0.0
2021-Jun-24 Thu 0.23 ### 0.225 ### ### ### 0.0
2021-Jun-23 Wed 0.23 0.23 0.23 0.23 70.0 70.0 ###
2021-Jun-22 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2021-Jun-21 Mon 0.245 0.245 0.24 0.24 47,550 ### 34.0 34.0 0.0
2021-Jun-18 Fri 0.26 0.26 0.25 0.25 158,971 ### ### ### 0.0
2021-Jun-17 Thu 0.27 0.27 0.26 0.26 79,552 21,081 ### ### 0.0
2021-Jun-16 Wed 0.26 ### 0.26 ### 16,356 2,126 89.9 89.9 0.0
2021-Jun-15 Tue ### ### 0.255 0.255 89,387 ### 17.2 17.2 0.0
2021-Jun-11 Fri 0.26 ### 0.26 ### 77,956 ### ### ### 0.0
2021-Jun-10 Thu ### ### 0.26 0.26 17,750 ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 12,558 0 71.6 71.6 0.0
2021-Jun-08 Tue 0.27 0.27 ### 0.27 121,451 ### ### ### ###
2021-Jun-07 Mon ### 0.275 0.26 0.26 27.0 27.0 0.0
2021-Jun-04 Fri 0.25 0.25 0.24 0.25 67.7 67.7 0.0
2021-Jun-03 Thu 0.24 0.245 ### 0.245 ### ### 0.0
2021-Jun-02 Wed 0.24 0.24 0.24 0.24 2,087 ### ### ### 0.0
2021-Jun-01 Tue 0.245 0.245 0.24 0.24 65,649 ### 23.9 23.9 0.0
2021-May-31 Mon ### 0.245 0.2125 ### ### ### 0.0
2021-May-28 Fri ### 0.2125 ### 0.2125 101,952 ### ### ### 0.0
2021-May-27 Thu ### ### 0.2 0.2 37,052 ### 18.8 18.8 0.0
2021-May-26 Wed ### 0.22 0.2 ### 184,287 ### ### ### 0.0
2021-May-25 Tue 0.22 0.22 0.21 ### 22.0 22.0 0.0
2021-May-24 Mon ### ### 0.185 ### ### ### 0.0
2021-May-21 Fri 0.21 ### ### ### 385,476 0 18.5 18.5 0.0
2021-May-20 Thu ### ### ### 0.21 226,480 0 ### ### ###
2021-May-19 Wed ### ### ### ### 69,750 0 ### ### 0.0
2021-May-18 Tue 0.22 0.22 ### ### ### ### 0.0
2021-May-17 Mon 0.22 0.2225 ### ### 24.6 24.6 0.0
2021-May-14 Fri 0.23 0.23 0.22 0.225 43,083 ### 20.8 20.8 ###
2021-May-13 Thu 0.22 0.24 ### 0.225 ### ### ###
2021-May-12 Wed 0.23 0.23 ### ### 244,389 ### ### ### 0.0
2021-May-11 Tue ### ### 0.23 0.23 90,870 10,450 ### ### ###
2021-May-10 Mon ### ### ### ### ### ### 0.0
2021-May-07 Fri ### ### ### ### 53,420 0 65.6 65.6 0.0
2021-May-06 Thu 0.245 0.245 ### ### 78,889 ### ### ### 0.0
2021-May-05 Wed 0.24 0.245 0.24 0.24 101,582 ### ### ### 0.0
2021-May-04 Tue 0.25 0.26 0.25 0.25 162,459 41,427 68.5 68.5 0.0
2021-May-03 Mon 0.245 0.255 0.23 0.24 33.5 33.5 0.0
2021-Apr-30 Fri 0.255 0.27 0.255 0.255 59,088 ### ### ### 0.0
2021-Apr-29 Thu ### ### 0.255 0.255 101,074 12,886 11.2 11.2 0.0
2021-Apr-28 Wed 0.25 0.26 ### 0.25 ### ### 0.0
2021-Apr-27 Tue 0.25 0.25 0.23 0.24 123,840 29,721 12.6 12.6 0.0
2021-Apr-26 Mon 0.25 0.25 0.23 0.25 373,484 ### ### ### 0.0
2021-Apr-23 Fri 0.26 0.26 ### 0.25 12.0 12.0 0.0
2021-Apr-22 Thu 0.285 0.285 0.26 0.26 2.7 2.7 0.0
2021-Apr-21 Wed 0.28 0.28 0.28 0.28 37,345 10,456 68.4 68.4 ###
2021-Apr-20 Tue 0.28 0.29 0.28 0.29 111,356 ### ### ### ###
2021-Apr-19 Mon 0.28 0.29 0.275 0.28 168,976 ### ### ### ###
2021-Apr-16 Fri 0.285 0.285 0.285 0.285 ### ### ###
2021-Apr-15 Thu 0.275 0.285 0.275 0.285 ### ### ###
2021-Apr-14 Wed 0.28 0.28 0.27 0.275 22.4 22.4 ###
2021-Apr-13 Tue 0.28 0.285 0.28 0.28 ### ### ###
2021-Apr-12 Mon 0.27 0.285 0.27 0.285 142,520 39,549 96.5 96.5 ###
2021-Apr-09 Fri 0.27 0.275 0.27 0.27 57,025 ### 60.0 60.0 ###
2021-Apr-08 Thu 0.26 ### 0.26 ### ### ### 0.0
2021-Apr-07 Wed 0.26 ### 0.26 ### 82.8 82.8 0.0
2021-Apr-06 Tue 0.27 0.275 0.27 0.275 81,740 22,274 ### ### ###
2021-Apr-01 Thu ### 0.28 0.255 0.275 292,728 ### 87.8 87.8 ###
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue 0.27 0.275 ### ### 106,383 14,627 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 0 0.0
2021-Mar-26 Fri 0.27 0.27 ### ### 24,650 3,327 18.1 18.1 0.0
2021-Mar-25 Thu 0.28 0.28 0.27 0.27 2,988 821 15.8 15.8 ###
2021-Mar-24 Wed 0.27 0.27 0.27 0.27 69.0 69.0 ###
2021-Mar-23 Tue 0.27 0.275 0.27 0.27 35,424 9,653 71.8 71.8 ###
2021-Mar-22 Mon 0.275 0.275 0.27 0.27 96,578 ### 28.8 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 ### ### ### ###
2021-Mar-17 Wed 0.285 0.285 0.285 0.285 ### ### ###
2021-Mar-16 Tue 0.29 0.29 0.285 0.285 22.0 22.0 ###
2021-Mar-15 Mon 0.29 0.29 0.29 0.29 65.8 65.8 ###
2021-Mar-12 Fri 0.28 0.29 0.28 0.285 247,056 ### ### ### ###
2021-Mar-11 Thu 0.28 0.28 0.28 0.28 14,679 ### 68.8 68.8 ###
2021-Mar-10 Wed 0.27 0.29 0.27 0.275 ### ### ###
2021-Mar-09 Tue 0.27 0.27 0.27 0.27 70.5 70.5 ###
2021-Mar-08 Mon 0.27 0.275 0.27 0.275 81.9 81.9 ###
2021-Mar-05 Fri 0.27 0.27 0.27 0.27 ### ### ###
2021-Mar-04 Thu 0.27 0.27 0.255 0.27 ### ### ###
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 78.3 78.3 ###
2021-Mar-01 Mon 0.29 ### 0.28 0.28 284,683 39,855 19.7 19.7 ###
2021-Feb-26 Fri ### ### 0.285 0.285 17.7 17.7 ###
2021-Feb-25 Thu ### ### ### ### 29.7 29.7 0.0
2021-Feb-24 Wed ### ### 0.29 ### 202,557 29,370 22.2 22.2 0.0
2021-Feb-23 Tue ### ### ### ### 338,850 0 93.3 93.3 0.0
2021-Feb-22 Mon 0.29 ### 0.29 0.29 ### ### ###
2021-Feb-19 Fri 0.29 ### 0.29 0.29 76.6 76.6 ###
2021-Feb-18 Thu 0.28 0.29 0.28 0.285 215,981 61,554 83.4 83.4 ###
2021-Feb-17 Wed 0.28 0.28 0.275 0.275 34.5 34.5 ###
2021-Feb-16 Tue 0.285 0.29 0.275 0.275 ### ### ###
2021-Feb-15 Mon 0.28 0.285 0.28 0.285 147,920 41,787 ### ### ###
2021-Feb-12 Fri 0.29 0.29 0.28 0.285 265,849 ### ### ### ###
2021-Feb-11 Thu 0.29 ### 0.285 0.285 32.1 32.1 ###
2021-Feb-10 Wed 0.28 0.285 0.28 0.285 80.7 80.7 ###
2021-Feb-09 Tue ### ### 0.28 0.28 ### ### ###
2021-Feb-08 Mon ### ### 0.285 ### ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 175,375 0 ### ### 0.0
2021-Feb-04 Thu ### ### 0.29 ### ### ### 0.0
2021-Feb-03 Wed ### ### 0.285 0.285 8.0 8.0 ###
2021-Feb-02 Tue ### ### ### ### 196,885 0 ### ### 0.0
2021-Feb-01 Mon 0.29 ### 0.275 ### ### ### 0.0
2021-Jan-29 Fri ### ### ### ### 6.2 6.2 0.0
2021-Jan-28 Thu 0.355 0.355 0.325 ### 1,156,577 ### ### ### 0.0
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 92.6 ###
2021-Jan-22 Fri ### ### ### 0.325 81.1 81.1 ###
2021-Jan-21 Thu ### ### ### ### 321,341 0 76.4 76.4 0.0
2021-Jan-20 Wed ### ### ### ### 90,745 0 ### ### 0.0
2021-Jan-19 Tue 0.325 0.325 ### ### 178,389 28,988 22.8 22.8 0.0
2021-Jan-18 Mon 0.325 ### ### ### 236,959 0 36.4 36.4 0.0
2021-Jan-15 Fri ### 0.325 ### 0.325 102,370 ### 73.9 73.9 ###
2021-Jan-14 Thu ### ### ### ### 221,672 0 ### ### 0.0
2021-Jan-13 Wed 0.345 0.345 0.325 ### 9.3 9.3 0.0
2021-Jan-12 Tue ### ### 0.325 ### ### ### 0.0
2021-Jan-11 Mon ### ### 0.325 ### 266,342 43,280 87.0 87.0 0.0
2021-Jan-08 Fri ### 0.345 ### ### 26.5 26.5 0.0
2021-Jan-07 Thu ### ### ### ### 90.8 90.8 0.0
2021-Jan-06 Wed ### ### ### ### 163,884 0 ### ### 0.0
2021-Jan-05 Tue ### ### 0.325 0.325 229,758 ### 22.1 22.1 ###
2021-Jan-04 Mon 0.345 0.355 ### ### 19.3 19.3 0.0
2020-Dec-31 Thu ### ### ### ### ### ### 0.0
2020-Dec-30 Wed 0.325 ### 0.325 ### 352,474 57,277 ### ### 0.0
2020-Dec-29 Tue ### 0.325 ### 0.325 352,725 ### 94.3 94.3 ###
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 62.2 62.2 0.0
2020-Dec-22 Tue ### ### ### ### 287,281 0 ### ### 0.0
2020-Dec-21 Mon ### ### 0.29 ### 655,578 95,058 ### ### 0.0
2020-Dec-18 Fri ### ### 0.29 0.29 635,441 ### 3.0 3.0 ###
2020-Dec-17 Thu ### ### ### ### ### ### 0.0
2020-Dec-16 Wed 0.325 ### ### ### 858,956 0 ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 2,015,784 0 ### ### 0.0
2020-Dec-14 Mon ### ### ### 0.355 ### ### 0.0
2020-Dec-11 Fri 0.275 ### ### ### 2,439,058 0 99.5 99.5 0.0
2020-Dec-10 Thu ### 0.275 0.2625 ### 648,943 ### 75.9 75.9 0.0
2020-Dec-09 Wed 0.27 0.27 0.255 0.26 1,171,049 ### ### ### 0.0
2020-Dec-08 Tue ### 0.28 ### 0.275 914,882 128,083 90.3 90.3 ###
2020-Dec-07 Mon ### ### 0.285 0.285 169,987 24,223 10.4 10.4 ###
2020-Dec-04 Fri ### ### ### ### 261,371 0 7.7 7.7 0.0
2020-Dec-03 Thu 0.285 ### 0.285 ### 365,551 ### ### ### 0.0
2020-Dec-02 Wed ### ### 0.285 0.285 13.5 13.5 ###
2020-Dec-01 Tue ### ### 0.28 0.285 11.5 11.5 ###
2020-Nov-30 Mon 0.29 0.29 0.275 0.285 34.6 34.6 ###
2020-Nov-27 Fri ### ### 0.275 0.28 3.8 3.8 ###
2020-Nov-26 Thu 0.27 0.28 0.27 0.275 81.4 81.4 ###
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 ### ### ### ###
2020-Nov-20 Fri 0.285 0.285 0.285 0.285 64.6 64.6 ###
2020-Nov-19 Thu 0.285 ### 0.285 0.29 115,648 16,479 81.6 81.6 ###


<< 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 14:07:14 thru 2025-05-07 14:07:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000