Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-08 09:20:42 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 8...

     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 .. Wednesday 7th May 2025
Latest price with VOLUME for BCC .. Wednesday 7th 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 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

113 Days for (BCC) BEAM COMMUNICATIONS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Mar-17 Thu 0.345 0.345 0.345 0.345 1,246 429 ### ### 0.0
2022-Mar-16 Wed ### 0.325 ### 0.325 12,974 ### ### ### ###
2022-Mar-15 Tue 0.325 0.325 ### ### 15.2 15.2 0.0
2022-Mar-14 Mon 0.325 0.325 0.325 0.325 0 ###
2022-Mar-11 Fri 0.325 0.325 0.325 0.325 7,954 2,585 ### ### ###
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 54.1 54.1 0.0
2022-Mar-08 Tue 0.325 ### ### ### 91.4 91.4 0.0
2022-Mar-07 Mon ### ### 0.325 ### 13.2 13.2 0.0
2022-Mar-04 Fri ### ### ### ### 27.8 27.8 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 4,250 0 ### ### 0.0
2022-Mar-01 Tue ### ### 0.355 0.355 ### ### 0.0
2022-Feb-28 Mon ### 0.4 0.355 ### 63,187 23,853 5.1 5.1 0.0
2022-Feb-25 Fri ### 0.4 ### 0.385 74,381 14,876 89.1 89.1 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### 0.4 ### ### 22,071 ### ### ### 0.0
2022-Feb-22 Tue 0.385 0.385 ### ### 56,487 10,873 ### ### 0.0
2022-Feb-21 Mon 0.4 0.41 0.4 0.4 ### ### 0.0
2022-Feb-18 Fri 0.4 0.4 0.4 0.4 61.7 61.7 0.0
2022-Feb-17 Thu 0.41 0.41 0.41 0.41 26,686 10,941 72.4 72.4 ###
2022-Feb-16 Wed 0.4 0.41 0.4 0.41 21,348 8,645 ### ### ###
2022-Feb-15 Tue 0.4 0.41 0.4 0.41 90.9 90.9 ###
2022-Feb-14 Mon 0.4 0.4 ### 0.385 ### ### 0.0
2022-Feb-11 Fri 0.42 0.44 0.41 0.41 153,971 ### 23.2 23.2 ###
2022-Feb-10 Thu 0.4 0.42 ### 0.42 ### ### ###
2022-Feb-09 Wed ### ### ### ### 67,646 0 24.9 24.9 0.0
2022-Feb-08 Tue ### ### ### ### 0 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### 0.375 ### 0.375 278,071 ### 88.6 88.6 ###
2022-Feb-03 Thu ### 0.3625 ### 0.3625 ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 18.6 18.6 0.0
2022-Feb-01 Tue ### ### ### ### 32,943 0 70.5 70.5 0.0
2022-Jan-31 Mon ### ### ### ### 9,022 0 16.9 16.9 0.0
2022-Jan-28 Fri ### 0.375 ### ### 38,427 ### ### ### 0.0
2022-Jan-27 Thu ### 0.4 ### ### ### ### 0.0
2022-Jan-25 Tue 0.42 0.42 ### 0.41 ### ### ###
2022-Jan-24 Mon 0.425 0.425 ### 0.41 26.9 26.9 ###
2022-Jan-21 Fri 0.425 0.425 0.42 0.425 98,378 ### ### ### ###
2022-Jan-20 Thu ### 0.44 ### 0.43 86.6 86.6 ###
2022-Jan-19 Wed 0.44 0.44 ### ### ### ### 0.0
2022-Jan-18 Tue 0.445 ### 0.425 0.43 ### ### ###
2022-Jan-17 Mon 0.425 0.445 0.425 0.445 351,449 152,880 92.5 92.5 ###
2022-Jan-14 Fri 0.42 0.425 0.41 0.425 ### ### ###
2022-Jan-13 Thu 0.42 0.42 0.41 0.41 49,486 ### 18.1 18.1 ###
2022-Jan-12 Wed 0.42 0.42 ### 0.42 78,372 16,458 64.8 64.8 ###
2022-Jan-11 Tue 0.42 0.42 0.42 0.42 68.8 68.8 ###
2022-Jan-10 Mon 0.425 0.425 ### 0.425 325,245 ### ### ### ###
2022-Jan-07 Fri 0.42 0.43 0.42 0.43 ### ### ###
2022-Jan-06 Thu 0.42 0.42 0.41 0.42 88,782 36,844 82.6 82.6 ###
2022-Jan-05 Wed ### ### ### 0.43 97.7 97.7 ###
2022-Jan-04 Tue 0.42 0.42 0.4 0.4 104,558 ### ### ### 0.0
2021-Dec-31 Fri 0.42 0.42 0.42 0.42 3,250 ### ### ### ###
2021-Dec-30 Thu ### 0.42 ### 0.42 14,749 ### ### ### ###
2021-Dec-29 Wed 0.42 0.42 0.42 0.42 40,487 ### ### ### ###
2021-Dec-24 Fri 0.41 0.41 0.41 0.41 1,348 552 62.4 62.4 ###
2021-Dec-23 Thu ### ### 0.4 0.4 ### ### 0.0
2021-Dec-22 Wed 0.41 0.42 0.4 0.4 65,284 ### ### ### 0.0
2021-Dec-21 Tue 0.4 ### 0.4 ### 33,441 6,688 ### ### 0.0
2021-Dec-20 Mon 0.42 0.42 0.4 0.4 112,180 ### ### ### 0.0
2021-Dec-17 Fri ### ### 0.42 0.42 ### ### ###
2021-Dec-16 Thu 0.4 0.44 0.4 ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### ### ### 0.0
2021-Dec-14 Tue ### ### ### 0.375 391,270 0 ### ### ###
2021-Dec-13 Mon 0.385 0.385 ### 0.385 ### ### 0.0
2021-Dec-10 Fri 0.385 0.385 ### 0.385 ### ### 0.0
2021-Dec-09 Thu ### ### 0.375 0.375 70,058 ### ### ### ###
2021-Dec-08 Wed ### ### ### 0.385 24.8 24.8 0.0
2021-Dec-07 Tue ### 0.4 ### 0.4 107,926 21,585 83.5 83.5 0.0
2021-Dec-06 Mon ### ### ### ### 26,150 0 ### ### 0.0
2021-Dec-03 Fri ### ### ### 0.4 129,850 0 ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 306,927 0 94.1 94.1 0.0
2021-Dec-01 Wed 0.4 0.4 ### 0.3925 347,688 ### 27.1 27.1 0.0
2021-Nov-30 Tue 0.4 0.44 ### 0.41 ### ### ###
2021-Nov-29 Mon 0.4 ### ### ### 926,322 0 64.6 64.6 0.0
2021-Nov-26 Fri 0.45 0.46 0.43 ### 172,928 76,952 29.2 29.2 0.0
2021-Nov-25 Thu 0.43 0.45 0.425 0.44 ### ### ###
2021-Nov-24 Wed 0.46 0.46 0.43 ### ### ### 0.0
2021-Nov-23 Tue 0.46 0.5 0.445 0.455 411,189 194,286 34.3 34.3 0.0
2021-Nov-22 Mon 0.52 0.52 0.52 0.52 0 0.0
2021-Nov-19 Fri 0.52 0.52 0.52 0.52 0 0.0
2021-Nov-18 Thu 0.545 0.55 0.52 0.52 ### ### 0.0
2021-Nov-17 Wed ### ### 0.54 0.54 10,677 2,882 ### ### 0.0
2021-Nov-16 Tue ### ### 0.54 0.55 98,978 26,724 23.0 23.0 ###
2021-Nov-15 Mon 0.555 0.58 0.54 0.56 226,686 126,944 ### ### ###
2021-Nov-12 Fri 0.485 0.54 0.485 0.54 ### ### 0.0
2021-Nov-11 Thu 0.48 0.48 0.47 0.48 67,759 32,185 ### ### 0.0
2021-Nov-10 Wed 0.575 0.575 0.47 0.48 0.4 0.4 0.0
2021-Nov-09 Tue 0.56 0.575 0.525 0.575 91,081 ### ### ### ###
2021-Nov-08 Mon 0.51 ### 0.51 ### 575,320 ### 80.3 80.3 0.0
2021-Nov-05 Fri 0.44 0.48 0.44 0.48 97.1 97.1 0.0
2021-Nov-04 Thu ### 0.44 ### 0.44 99.1 99.1 ###
2021-Nov-03 Wed ### ### 0.375 0.385 78,873 14,788 32.1 32.1 0.0
2021-Nov-02 Tue ### 0.4 ### ### 83.9 83.9 0.0
2021-Nov-01 Mon 0.4 0.4 ### ### 607,375 121,475 ### ### 0.0
2021-Oct-29 Fri 0.385 0.4 0.385 ### 442,877 173,829 ### ### 0.0
2021-Oct-28 Thu ### 0.385 ### ### 544,285 104,774 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### ### ### 0.0
2021-Oct-26 Tue ### 0.375 0.345 ### 970,948 349,541 94.6 94.6 0.0
2021-Oct-25 Mon ### ### ### ### 164,179 0 81.0 81.0 0.0
2021-Oct-22 Fri ### 0.325 ### 0.325 23,524 3,822 ### ### ###
2021-Oct-21 Thu ### ### ### ### 2.0 2.0 0.0
2021-Oct-20 Wed ### ### ### 0.345 149,146 0 27.3 27.3 0.0
2021-Oct-19 Tue ### ### ### ### 95.7 95.7 0.0
2021-Oct-18 Mon 0.285 ### 0.285 ### 97.5 97.5 0.0
2021-Oct-15 Fri 0.275 0.29 0.275 0.285 62,953 17,784 88.9 88.9 ###
2021-Oct-14 Thu 0.275 0.28 0.275 0.275 60.8 60.8 ###
2021-Oct-13 Wed 0.285 0.285 0.28 0.285 61.2 61.2 ###
2021-Oct-12 Tue 0.285 ### 0.285 0.29 74,940 10,678 ### ### ###
2021-Oct-11 Mon 0.285 0.285 0.28 0.285 58,340 16,481 66.3 66.3 ###
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 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2025-05-08 09:20:42 thru 2025-05-08 09:20:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000