ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.07
0.46%
US Tech 100
17,244.80
1.57%
S&P 500
5,099.96
1.02%
US Dollar vs CAD
1.36805
0.00%
Bitcoin
63,662.08
0.40%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. BPH Energy Limited (BPH)

  7. BPH Energy Limited (BPH) Historical

BPH BPH Energy Limited

0.021
0.00 (0.00%)
Apr 26 2024 - Closed
Delayed by 20 minutes

BPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.021 0.00 0.00% 0.021 0.022 0.02 1,590,395
Apr 24 2024 0.021 0.002 10.53% 0.021 0.021 0.0205 1,900,352
Apr 23 2024 0.019 -0.001 -5.00% 0.02 0.021 0.019 2,300,155
Apr 22 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 1,581,984
Apr 19 2024 0.021 0.001 5.00% 0.02 0.021 0.019 2,531,113
Apr 18 2024 0.02 -0.002 -9.09% 0.022 0.022 0.02 669,169
Apr 17 2024 0.022 0.0015 7.32% 0.021 0.022 0.021 3,793,280
Apr 16 2024 0.0205 -0.0005 -2.38% 0.021 0.021 0.02 835,680
Apr 15 2024 0.021 0.00 0.00% 0.02 0.021 0.02 741,960
Apr 12 2024 0.021 0.00 0.00% 0.022 0.022 0.02 1,760,358
Apr 11 2024 0.021 0.00 0.00% 0.022 0.022 0.021 1,552,350
Apr 10 2024 0.021 0.001 5.00% 0.02 0.021 0.02 1,532,075
Apr 09 2024 0.02 0.00 0.00% 0.02 0.02 0.019 3,431,624
Apr 08 2024 0.02 0.00 0.00% 0.02 0.02 0.019 2,979,023
Apr 05 2024 0.02 0.001 5.26% 0.019 0.021 0.019 3,875,263
Apr 04 2024 0.019 0.00 0.00% 0.02 0.02 0.019 2,262,408
Apr 03 2024 0.019 -0.001 -5.00% 0.021 0.021 0.019 2,709,026
Apr 02 2024 0.02 -0.001 -4.76% 0.021 0.022 0.02 4,550,533
Mar 28 2024 0.021 0.00 0.00% 0.022 0.022 0.021 531,606
Mar 27 2024 0.021 -0.001 -4.55% 0.023 0.023 0.021 2,326,513
Mar 26 2024 0.022 0.001 4.76% 0.021 0.022 0.021 3,913,630
Mar 25 2024 0.021 0.002 10.53% 0.02 0.021 0.02 3,572,071
Mar 22 2024 0.019 -0.0015 -7.32% 0.021 0.021 0.019 5,480,723
Mar 21 2024 0.0205 0.0005 2.50% 0.021 0.021 0.02 1,133,893
Mar 20 2024 0.02 -0.0005 -2.44% 0.02 0.0205 0.02 1,282,197
Mar 19 2024 0.0205 -0.001 -4.65% 0.021 0.021 0.02 5,374,361
Mar 18 2024 0.0215 0.0005 2.38% 0.021 0.0235 0.021 8,841,960
Mar 15 2024 0.021 -0.0015 -6.67% 0.023 0.024 0.021 10,018,175
Mar 14 2024 0.0225 0.0005 2.27% 0.021 0.023 0.021 2,737,501
Mar 13 2024 0.022 0.00 0.00% 0.021 0.022 0.021 5,935,228
Mar 12 2024 0.022 -0.001 -4.35% 0.023 0.024 0.021 13,729,592
Mar 11 2024 0.023 -0.001 -4.17% 0.025 0.025 0.023 1,761,892
Mar 07 2024 0.024 0.00 0.00% 0.024 0.024 0.0235 2,758,473
Mar 06 2024 0.024 0.00 0.00% 0.025 0.025 0.024 2,419,710
Mar 05 2024 0.024 -0.001 -4.00% 0.025 0.025 0.024 1,799,380
Mar 04 2024 0.025 0.00 0.00% 0.025 0.026 0.024 3,282,527
Mar 03 2024 0.025 -0.001 -3.85% 0.026 0.027 0.025 5,006,350
Feb 29 2024 0.026 0.004 18.18% 0.022 0.026 0.022 10,757,722
Feb 28 2024 0.022 -0.001 -4.35% 0.022 0.0225 0.022 3,889,128
Feb 27 2024 0.023 0.002 9.52% 0.021 0.024 0.021 9,757,183
Feb 26 2024 0.021 -0.002 -8.70% 0.024 0.024 0.021 19,324,472
Feb 25 2024 0.023 -0.004 -14.81% 0.026 0.0265 0.023 17,459,457
Feb 22 2024 0.027 0.001 3.85% 0.027 0.027 0.025 7,775,093
Feb 21 2024 0.026 -0.001 -3.70% 0.027 0.027 0.024 13,298,713
Feb 20 2024 0.027 0.001 3.85% 0.026 0.029 0.026 14,309,665
Feb 19 2024 0.026 -0.002 -7.14% 0.028 0.028 0.026 6,914,656
Feb 18 2024 0.028 -0.003 -9.68% 0.03 0.031 0.027 13,340,433
Feb 15 2024 0.031 0.003 10.71% 0.029 0.031 0.029 9,236,425
Feb 14 2024 0.028 -0.001 -3.45% 0.03 0.031 0.028 14,652,706
Feb 13 2024 0.029 0.001 3.57% 0.028 0.033 0.028 26,062,022
Feb 12 2024 0.028 -0.003 -9.68% 0.031 0.032 0.027 18,851,256
Feb 11 2024 0.031 -0.004 -11.43% 0.034 0.035 0.03 15,116,627
Feb 08 2024 0.035 -0.002 -5.41% 0.034 0.036 0.0335 12,269,724
Feb 07 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Feb 06 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Feb 05 2024 0.037 0.0025 7.25% 0.036 0.038 0.035 7,117,210
Feb 04 2024 0.0345 -0.0025 -6.76% 0.037 0.038 0.034 11,166,977
Feb 01 2024 0.037 0.00 0.00% 0.038 0.0385 0.037 6,808,048
Jan 31 2024 0.037 -0.001 -2.63% 0.038 0.042 0.037 18,202,550
Jan 30 2024 0.038 -0.001 -2.56% 0.04 0.04 0.036 13,834,913
Jan 29 2024 0.039 -0.002 -4.88% 0.04 0.042 0.038 5,635,504
Jan 28 2024 0.041 -0.004 -8.89% 0.046 0.046 0.039 12,772,441
Jan 24 2024 0.045 -0.001 -2.17% 0.045 0.047 0.045 6,153,859

Your Recent History

ASX
BPH
BPH Energy
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved