Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 09:33:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(BEI) BABCOCK & BROWN ENVIRONMENTAL INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for BEI    Basic Next Section


Company Details for (BEI) BABCOCK & BROWN ENVIRONMENTAL INVESTMENTS LIMITED

Listing CodeBEI
Listing NameBABCOCK & BROWN ENVIRONMENTAL INVESTMENTS LIMITED
GICS SectorCommercial Services & Supplies
ISIN NameBABCOCK & BROWN ENV.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BEI6


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for BEI .. Thursday 15th May 2008

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

     Prev Section Company    Basic Format Daily Prices for BEI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (BEI) BABCOCK & BROWN ENVIRONMENTAL INVESTMENTS LIMITED
DateOpenHighLowCloseVolume
2008-06-250.490.490.490.490
2008-06-240.490.490.490.490
2008-06-230.490.490.490.490
2008-06-200.490.490.490.490
2008-06-190.490.490.490.490
2008-06-180.490.490.490.490
2008-06-170.490.490.490.490
2008-06-160.490.490.490.490
2008-06-130.490.490.490.490
2008-06-120.490.490.490.490
2008-06-110.490.490.490.490
2008-06-100.490.490.490.490
2008-06-060.490.490.490.490
2008-06-050.490.490.490.490
2008-06-040.490.490.490.490
2008-06-030.490.490.490.490
2008-06-020.490.490.490.490
2008-05-300.490.490.490.490
2008-05-290.490.490.490.490
2008-05-280.490.490.490.490
2008-05-270.490.490.490.490
2008-05-260.490.490.490.490
2008-05-230.490.490.490.490
2008-05-220.490.490.490.490
2008-05-210.490.490.490.490
2008-05-200.490.490.490.490
2008-05-190.490.490.490.490
2008-05-160.490.490.490.490
2008-05-150.490.490.490.491
2008-05-140.490.490.490.491
2008-05-130.490.490.490.492
2008-05-120.490.490.490.491027
2008-05-090.490.510.490.51###
2008-05-080.490.490.490.493
2008-05-070.49###0.490.544176
2008-05-060.490.490.490.49###
2008-05-05############0
2008-05-02############1
2008-05-010.570.570.570.57###
2008-04-300.570.570.570.571
2008-04-290.570.570.570.570
2008-04-280.570.570.570.571
2008-04-240.570.570.570.571
2008-04-230.510.510.50.5###
2008-04-220.510.530.50.5###
2008-04-21###0.510.490.4916944
2008-04-180.50.50.490.5###
2008-04-170.50.50.50.5###
2008-04-160.50.50.4850.5###
2008-04-150.50.5#########
2008-04-140.50.5#########
2008-04-110.50.5###0.5###
2008-04-100.50.50.50.51
2008-04-09###0.5###0.52156
2008-04-080.50.5###0.5###
2008-04-070.50.50.50.51
2008-04-04######0.485######
2008-04-03############3
2008-04-02######0.485###6626
2008-04-01############3
2008-03-31############4
2008-03-28############4
2008-03-27############3
2008-03-26######0.490.4915443
2008-03-25######0.490.497479
2008-03-200.490.490.490.49###
2008-03-19############3
2008-03-18######0.4850.485###
2008-03-17######0.485######
2008-03-140.485###0.485######
2008-03-13######0.490.495
2008-03-12######0.490.49502475
2008-03-110.49###0.49######
2008-03-100.49###0.485######
2008-03-070.49###0.490.49###
2008-03-060.49###0.49###115076
2008-03-05############6
2008-03-040.49###0.49######
2008-03-03############8
2008-02-290.490.490.490.49###
2008-02-280.49###0.49###10524
2008-02-270.49###0.49###3855
2008-02-260.490.490.490.49###
2008-02-250.49###0.49###22359
2008-02-220.490.490.490.49###
2008-02-210.490.490.490.49###
2008-02-20###0.50.490.5###
2008-02-190.49###0.49###24350
2008-02-180.49###0.490.49###
2008-02-150.490.490.490.49###
2008-02-1400000
2008-02-130.490.490.490.49###
2008-02-120.490.490.490.49###
2008-02-110.490.490.490.49###
2008-02-080.49###0.490.49129926
2008-02-070.490.490.490.49###
2008-02-060.490.490.490.49###
2008-02-050.490.490.490.49###
2008-02-04######0.490.491389840
2008-02-010.490.490.490.49276547
2008-01-310.490.490.490.493330271
2008-01-300.490.490.490.49450341
2008-01-290.490.490.490.491079458
2008-01-250.490.490.490.49###
2008-01-240.490.490.490.49###
2008-01-230.490.490.4850.494901842
2008-01-220.490.490.490.49###
2008-01-210.490.490.490.4913355
2008-01-180.49###0.490.49668120
2008-01-170.49###0.490.49###
2008-01-16######0.490.49737084
2008-01-150.49###0.490.49202825
2008-01-140.490.490.490.491486022
2008-01-110.49###0.490.49###
2008-01-10######0.490.49###
2008-01-090.49###0.490.49233884
2008-01-080.49###0.490.4952354
2008-01-070.490.490.490.49###
2008-01-04######0.49######
2008-01-030.49###0.49###68175
2008-01-02######0.49###40540
2007-12-310.49###0.49######
2007-12-280.490.490.4850.485###
2007-12-270.4850.4850.4850.485###
2007-12-240.4850.4850.4850.48519450
2007-12-210.4850.490.4850.485###
2007-12-200.490.490.4850.485###
2007-12-190.4850.490.4850.485###
2007-12-180.490.490.4850.485257256
2007-12-17######0.490.49###
2007-12-14######0.49###64253
2007-12-130.49###0.49######
2007-12-120.485###0.485######
2007-12-110.4850.490.4850.49###
2007-12-100.490.490.4850.494114487
2007-12-070.49###0.49###71824
2007-12-06###0.50.490.49###
2007-12-050.49###0.49###227844
2007-12-04######0.490.4978174
2007-12-030.49###0.49###85284
2007-11-300.49###0.4850.49###
2007-11-290.490.490.4850.49405922
2007-11-280.4850.490.4850.49###
2007-11-270.4850.490.4850.49###
2007-11-260.4850.490.4850.485347150
2007-11-230.470.4850.470.485472643
2007-11-220.4750.4750.470.47801076
2007-11-210.470.480.470.475###
2007-11-200.470.475#########
2007-11-190.470.475###0.475###
2007-11-160.4750.475###0.47###
2007-11-150.480.480.470.475###
2007-11-140.49######0.475401750
2007-11-1300000
2007-11-1200000
2007-11-090.4250.425######105552
2007-11-08###0.43######540286
2007-11-070.420.44#########
2007-11-06######0.40.42###
2007-11-050.460.460.42######
2007-11-020.460.46###0.45###
2007-11-010.460.46###0.46120752
2007-10-310.450.4550.4450.45138145
2007-10-300.450.460.43###73280
2007-10-290.470.470.430.46666221
2007-10-260.4750.475###0.47377573
2007-10-250.470.47#########
2007-10-240.490.490.460.47480540
2007-10-230.50.50.49######
2007-10-22######0.490.5###
2007-10-190.5###0.49###74076
2007-10-180.490.50.490.5137429
2007-10-17######0.490.49###
2007-10-16############59671
2007-10-15###0.5###0.56329
2007-10-12###0.50.4850.4961950
2007-10-110.490.50.480.48###
2007-10-100.480.50.480.49226558
2007-10-090.480.480.4750.47595870
2007-10-080.4750.4850.4750.48###
2007-10-050.480.480.4750.475206388
2007-10-040.480.480.4750.48205250
2007-10-030.470.50.470.48463372
2007-10-020.480.480.470.4857840
2007-10-010.480.480.4750.47570475
2007-09-280.470.480.470.47544124
2007-09-270.4750.480.470.47512553
2007-09-260.470.480.470.475###
2007-09-250.450.48###0.48###
2007-09-240.460.470.460.46###
2007-09-210.470.470.460.46140256
2007-09-20######0.4750.475###
2007-09-190.520.520.47######
2007-09-180.520.520.485######
2007-09-170.5450.550.520.525###
2007-09-140.5250.570.50.545###
2007-09-130.460.5250.450.52596188
2007-09-120.460.460.460.46###
2007-09-110.4550.460.4550.4551165044
2007-09-100.460.460.440.455466387
2007-09-070.420.470.420.44541376
2007-09-06###0.44######667841
2007-09-050.460.480.450.45###
2007-09-040.480.480.46######
2007-09-030.47###0.460.46304088
2007-08-310.480.490.46###195846
2007-08-30###0.520.480.48###
2007-08-290.480.530.48###599353
2007-08-280.520.540.5###1498645
2007-08-270.540.540.53######
2007-08-24######0.530.53###
2007-08-23###0.570.555######
2007-08-22#########0.54###
2007-08-21############12650
2007-08-200.56###0.540.55161840
2007-08-170.530.550.53######
2007-08-160.5550.5550.510.525295972
2007-08-150.570.5750.550.575###
2007-08-140.570.570.550.5778949
2007-08-130.570.570.550.57###
2007-08-10###0.6250.550.585250987
2007-08-09###0.6250.575######
2007-08-080.580.6250.58######
2007-08-070.58###0.58###174979
2007-08-06######0.590.59277350
2007-08-03###0.675######275879
2007-08-020.655#########203925
2007-08-01#########0.655161748
2007-07-31#########0.655###
2007-07-300.6550.655#########
2007-07-270.655############
2007-07-26######0.655######
2007-07-25######0.6550.655###
2007-07-24###############
2007-07-23######0.6750.675###
2007-07-20############319477
2007-07-190.685#########108452
2007-07-180.685###0.6850.685125843
2007-07-17############35249
2007-07-16###0.7######239147
2007-07-13###############
2007-07-120.6750.70.675###52648
2007-07-11#########0.675219682
2007-07-100.710.71#########
2007-07-090.7######0.71###
2007-07-060.710.71###0.71231874
2007-07-050.710.720.7######
2007-07-040.70.71###0.7136680
2007-07-030.730.730.70.7285374
2007-07-020.760.760.7250.73###
2007-06-290.7450.7750.7450.75###
2007-06-280.70.7550.70.74871682
2007-06-27###0.720.685######
2007-06-260.710.72###0.685775784
2007-06-250.720.720.6750.71###
2007-06-220.6550.72###0.72###
2007-06-21######0.6450.655###
2007-06-20#########0.685###
2007-06-19#########0.71###
2007-06-18###0.7550.7250.75323749
2007-06-150.7750.7750.70.75###
2007-06-140.790.80.7750.775###
2007-06-130.8250.825###0.78305648
2007-06-120.850.850.825######
2007-06-080.860.860.840.84###
2007-06-070.860.89###0.87###
2007-06-060.8250.850.8250.851926484
2007-06-050.820.840.820.84409151
2007-06-04###0.84###0.82###
2007-06-010.850.85#########
2007-05-310.8550.87###0.855###
2007-05-300.8850.890.8450.845418187
2007-05-290.890.890.880.89###
2007-05-28######0.880.88167279
2007-05-25######0.87######
2007-05-240.87###0.870.875132482
2007-05-23#########0.87###
2007-05-22############202753
2007-05-21###0.955######281976
2007-05-18#########0.945131150
2007-05-170.89###0.890.9451083625
2007-05-160.820.890.820.875###
2007-05-150.850.85###0.825287157
2007-05-140.870.880.850.855301626
2007-05-110.880.890.860.8755074
2007-05-100.880.880.860.8892150
2007-05-090.8850.890.8750.88###
2007-05-080.86###0.860.885###
2007-05-070.880.890.850.87###
2007-05-04######0.880.88141250
2007-05-03######0.88###153172
2007-05-02######0.89###244871
2007-05-010.89###0.870.88###
2007-04-30######0.880.88###
2007-04-27############789345
2007-04-260.89###0.87###445883
2007-04-24############128088
2007-04-23############179886
2007-04-20############150072
2007-04-19###############
2007-04-18############204186
2007-04-17###############
2007-04-16###############
2007-04-13###############
2007-04-12###0.985###0.985###
2007-04-1111#########
2007-04-101############
2007-04-05############308375
2007-04-04###############
2007-04-03############180652
2007-04-02#########1.085142755
2007-03-30###1.125#########
2007-03-29###############
2007-03-28###0.955######1367986
2007-03-27###############
2007-03-26############126740
2007-03-23############131549
2007-03-22###############
2007-03-21######0.925######
2007-03-20######0.89###339788
2007-03-19###0.985######325647
2007-03-16###############
2007-03-15###############
2007-03-14############94870
2007-03-13###1.055######321872
2007-03-121.055###1.055######
2007-03-091.075#########154050
2007-03-08###############
2007-03-07#########1.055###
2007-03-06######1.085###46121
2007-03-05###############
2007-03-02###############
2007-03-01###############
2007-02-28###1.1251.025###174846
2007-02-27###############
2007-02-261.1251.125#########
2007-02-23######1.085######
2007-02-22###############
2007-02-21###############
2007-02-20###1.2###1.185###
2007-02-19############232075
2007-02-161.21.21#########
2007-02-151.241.24###1.2###
2007-02-14######1.241.26###
2007-02-13###############
2007-02-12###############
2007-02-091.4451.45#########
2007-02-081.441.481.421.445###
2007-02-071.41.42###1.42115083
2007-02-06###1.41###1.4135250
2007-02-05######1.245###2480127
2007-02-02######1.275###206987
2007-02-01###1.4######21522
2007-01-311.3851.4###1.436180
2007-01-301.41.4######23440
2007-01-291.4251.425###1.4217158
2007-01-251.471.471.421.4281040
2007-01-241.421.451.421.44411272
2007-01-231.421.42###1.4262771
2007-01-221.421.431.421.42###
2007-01-191.4451.4451.421.42###
2007-01-181.451.461.421.4452127
2007-01-171.421.44###1.44###
2007-01-161.431.431.421.42###
2007-01-151.451.461.421.42###
2007-01-121.421.45###1.45211171
2007-01-11###1.42###1.4###
2007-01-10######1.2######
2007-01-09###1.4###1.385169959
2007-01-081.4551.455#########
2007-01-05######1.461.4639971
2007-01-041.511.55######120124
2007-01-031.51.521.491.52227054
2007-01-021.49###1.481.49###
2006-12-291.51.55###1.5###
2006-12-28######1.4###385526
2006-12-271.625###1.59###82742
2006-12-221.6251.645######249846
2006-12-21###1.6451.625###135680
2006-12-20###############
2006-12-191.585###1.585######
2006-12-18######1.561.585551175
2006-12-15######1.55###794629
2006-12-141.645#########170541
2006-12-13###1.6851.645######
2006-12-121.6851.685######134953
2006-12-11###1.7#########
2006-12-08###1.711.645######
2006-12-071.721.72######55286
2006-12-06###1.73###1.72###
2006-12-051.751.76######313372
2006-12-041.7851.791.731.73395281
2006-12-011.791.81.771.79248454
2006-11-301.781.851.781.8###
2006-11-291.7251.791.721.73###
2006-11-281.81.81.72###205929
2006-11-271.81###1.761.79371829
2006-11-241.841.84######62354
2006-11-231.871.871.821.82213873
2006-11-22######1.871.87###
2006-11-21######1.89###31078
2006-11-202############
2006-11-17###############
2006-11-16###2###2138553
2006-11-15############134655
2006-11-14###############
2006-11-13############16173
2006-11-10###############
2006-11-091.9451.9751.945###56040
2006-11-08###21.9451.945###
2006-11-07#########1.955###
2006-11-06######1.955######
2006-11-03###2#########
2006-11-02############176529
2006-11-01############37020
2006-10-31###############
2006-10-30###############
2006-10-27############41929
2006-10-26###############
2006-10-25############67729
2006-10-24############37621
2006-10-23############87647
2006-10-20###############
2006-10-19############101777
2006-10-18############61955
2006-10-17###############
2006-10-16######1.9852161983
2006-10-13###2###2###
2006-10-12###2###2261855
2006-10-11############281345
2006-10-10############36756
2006-10-09######2###61172
2006-10-06############367224
2006-10-05###############
2006-10-04###############
2006-10-03###############
2006-10-021.86###1.86######
2006-09-291.861.881.8451.875###
2006-09-28######1.851.87245274
2006-09-27############105146
2006-09-26#########1.985###
2006-09-25###############
2006-09-22###############
2006-09-21###############
2006-09-20######2######
2006-09-19############35980
2006-09-18############198328
2006-09-15############419243
2006-09-14############462388
2006-09-132###2######
2006-09-12######2######
2006-09-112.22.22.22.215455
2006-09-082.22.22.22.2###
2006-09-072.22.22.22.2###
2006-09-062.22.2###2.2###
2006-09-052.22.2#########
2006-09-042.222.222.22.2###
2006-09-012.22.222.22.22###
2006-08-312.22.222.22.22###
2006-08-302.222.22######109448
2006-08-292.22.222.22.22###
2006-08-282.242.242.232.23###
2006-08-252.252.252.232.2436429
2006-08-242.252.272.232.25203952
2006-08-232.252.252.232.23###
2006-08-222.242.282.242.24###
2006-08-212.252.282.212.2112772
2006-08-18######2.232.25###
2006-08-172.272.272.222.25373285
2006-08-162.242.24###2.24###
2006-08-15######2.22.2242558
2006-08-142.27###2.222.25###
2006-08-112.292.292.252.25327041
2006-08-10######2.292.29102174
2006-08-09###############
2006-08-082.42.42.42.4145180
2006-08-072.42.4###2.433420
2006-08-042.442.452.442.44###
2006-08-032.42.45###2.4565742
2006-08-022.482.492.422.4543487
2006-08-01###2.45###2.45###
2006-07-31######2.252.269921
2006-07-282.222.282.222.28###
2006-07-272.272.272.22.21###
2006-07-26############99872
2006-07-25######2.262.26###
2006-07-24###############
2006-07-212.442.442.42.4###
2006-07-202.442.472.442.4413850
2006-07-192.42.41###2.41###
2006-07-182.292.452.29######
2006-07-17######2.252.28###
2006-07-14###2.4#########
2006-07-13###2.4###2.4214251
2006-07-122.42.4######130478
2006-07-11###############
2006-07-102.452.482.422.42120745
2006-07-072.42.44###2.44###
2006-07-06###2.4###2.4355874
2006-07-05###2.44######478322
2006-07-042.472.472.452.47###
2006-07-032.52.52.472.47280546
2006-06-302.52.52.492.5458640
2006-06-28###2.4###2.434124
2006-06-272.42.4###2.4###
2006-06-26###2.44######192122
2006-06-232.442.52.412.47###
2006-06-222.42.452.42.4460070
2006-06-212.422.44######306253
2006-06-202.52.52.42.42###
2006-06-192.562.562.522.55###
2006-06-16######2.552.59###
2006-06-152.59###2.582.5889875
2006-06-142.472.592.442.58###
2006-06-13############106042
2006-06-09######2.59######
2006-06-08############289926
2006-06-072.782.78###2.7202025
2006-06-062.852.852.82.870544
2006-06-052.83###2.8######
2006-06-02###32.852.85390423
2006-06-012.8532.853769872
2006-05-312.76###2.762.85186445
2006-05-30######2.782.78###
2006-05-292.782.892.782.83###
2006-05-262.752.78###2.75###
2006-05-252.82.82.732.73###
2006-05-242.72.86###2.8207759
2006-05-23###2.822.582.8136770
2006-05-222.82.822.72.8###
2006-05-19######2.82.82143042
2006-05-18######2.82.8594027
2006-05-17######2.8######
2006-05-16############660270
2006-05-15######3######
2006-05-123#########258740
2006-05-113#########396587
2006-05-10######3######
2006-05-09###############
2006-05-083.43.4#########
2006-05-053.253.453.25###2656656
2006-05-04###############
2006-05-03#########2.861146583
2006-05-02###############
2006-05-012.58###2.58###864478
2006-04-28######2.52.55###
2006-04-272.44###2.442.52895129
2006-04-262.452.472.442.44250049
2006-04-242.452.472.42.44104170
2006-04-212.422.45###2.45###
2006-04-20###2.42###2.41###
2006-04-192.42.4######50850
2006-04-18###############
2006-04-13######2.282.2829450
2006-04-11###############
2006-04-10######2.29######
2006-04-072.25###2.252.2863574
2006-04-062.292.292.222.26###
2006-04-05######2.282.29###
2006-04-04###2.41#########
2006-04-032.452.45######397922
2006-03-312.422.49###2.49###
2006-03-302.452.482.432.45###
2006-03-292.452.452.42.42524047
2006-03-28###2.48###2.47719342
2006-03-27############205046
2006-03-242.26###2.26###88442
2006-03-232.232.262.222.25###
2006-03-222.232.242.222.22###
2006-03-212.212.242.22.24###
2006-03-202.222.252.22.2###
2006-03-172.212.262.212.21218380
2006-03-162.22.242.22.21###
2006-03-152.292.292.252.2539683
2006-03-142.252.262.252.26###
2006-03-132.29###2.22.21130976
2006-03-102.252.282.252.27###
2006-03-09#########2.24116956
2006-03-082.432.432.27###15777
2006-03-072.492.492.442.44582241
2006-03-062.462.492.462.4984252
2006-03-032.422.472.422.46###
2006-03-022.42.422.42.42###
2006-03-012.452.46###2.42###
2006-02-282.462.472.432.46302725
2006-02-27###2.46###2.46460575
2006-02-242.29###2.28###347642
2006-02-23######2.28######
2006-02-222.26###2.25###287850
2006-02-212.222.22###2.22152940
2006-02-202.212.22###2.2172247
2006-02-17###2.22###2.22###
2006-02-162.222.22###2.22###
2006-02-152.222.242.22.22192825
2006-02-14###############
2006-02-132.252.25#########
2006-02-10###2.42.272.29###
2006-02-092.2#########875444
2006-02-08###############
2006-02-07###2.2######740446


     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 2018-07-21 09:33:05 thru 2018-07-21 09:33:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000