Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bahamas Petroleum Co

Date Open High Low Close* Volume
20/05/2021 0.36p 0.36p 0.31p 0.33p 144469264
19/05/2021 0.37p 0.38p 0.33p 0.36p 24163224
18/05/2021 0.38p 0.39p 0.35p 0.36p 7591257
17/05/2021 0.39p 0.40p 0.35p 0.38p 44404068
14/05/2021 0.38p 0.40p 0.35p 0.38p 48012536
13/05/2021 0.34p 0.36p 0.32p 0.39p 49701240
12/05/2021 0.32p 0.35p 0.30p 0.34p 44289212
11/05/2021 0.35p 0.36p 0.30p 0.32p 61175652
10/05/2021 0.36p 0.36p 0.34p 0.35p 14824849
07/05/2021 0.34p 0.37p 0.31p 0.36p 75471056
06/05/2021 0.33p 0.37p 0.31p 0.34p 83522304
05/05/2021 0.34p 0.35p 0.30p 0.32p 60450708
04/05/2021 0.36p 0.40p 0.32p 0.34p 33834156
03/05/2021 0.37p 0.40p 0.32p 0.36p 17895542
30/04/2021 0.37p 0.40p 0.32p 0.36p 17895542
29/04/2021 0.38p 0.40p 0.33p 0.36p 58577744
28/04/2021 0.38p 0.39p 0.35p 0.35p 43349436
27/04/2021 0.38p 0.40p 0.35p 0.38p 49139076
26/04/2021 0.40p 0.45p 0.35p 0.38p 64339536
23/04/2021 0.45p 0.45p 0.35p 0.40p 232236384
22/04/2021 0.53p 0.55p 0.50p 0.53p 10772039
21/04/2021 0.53p 0.55p 0.50p 0.53p 12412267
20/04/2021 0.55p 0.56p 0.50p 0.54p 9952253
19/04/2021 0.55p 0.56p 0.52p 0.52p 6186591
16/04/2021 0.60p 0.65p 0.50p 0.55p 20414160
15/04/2021 0.60p 0.61p 0.55p 0.57p 8004710
14/04/2021 0.60p 0.65p 0.55p 0.60p 19324518
13/04/2021 0.60p 0.63p 0.55p 0.60p 12757977
12/04/2021 0.58p 0.65p 0.55p 0.60p 9942947
09/04/2021 0.63p 0.70p 0.55p 0.62p 53183756
08/04/2021 0.63p 0.70p 0.60p 0.65p 66813928
07/04/2021 0.50p 0.70p 0.45p 0.60p 83641672
06/04/2021 0.48p 0.55p 0.40p 0.47p 44061668
05/04/2021 0.48p 0.50p 0.45p 0.47p 31332758
02/04/2021 0.48p 0.50p 0.45p 0.47p 31332758
01/04/2021 0.48p 0.50p 0.45p 0.47p 31332758
31/03/2021 0.48p 0.50p 0.45p 0.45p 20543672
30/03/2021 0.45p 0.50p 0.43p 0.47p 18269572
29/03/2021 0.45p 0.50p 0.40p 0.45p 35439464
26/03/2021 0.45p 0.50p 0.40p 0.45p 20864372
25/03/2021 0.48p 0.50p 0.40p 0.46p 29902930
24/03/2021 0.48p 0.50p 0.40p 0.48p 66701816
23/03/2021 0.53p 0.55p 0.45p 0.50p 57626924
22/03/2021 0.53p 0.55p 0.50p 0.50p 22896200
19/03/2021 0.58p 0.61p 0.50p 0.52p 69157312
18/03/2021 0.58p 0.65p 0.51p 0.58p 62011564
17/03/2021 0.58p 0.60p 0.50p 0.58p 27918448
16/03/2021 0.60p 0.64p 0.55p 0.58p 16043397
15/03/2021 0.58p 0.65p 0.55p 0.59p 53037340
12/03/2021 0.55p 0.60p 0.50p 0.56p 21770564
11/03/2021 0.53p 0.60p 0.50p 0.55p 29314828
10/03/2021 0.53p 0.55p 0.50p 0.52p 20648742
09/03/2021 0.55p 0.55p 0.50p 0.52p 24778340
08/03/2021 0.53p 0.60p 0.50p 0.53p 37020256
05/03/2021 0.50p 0.55p 0.50p 0.52p 35489572
04/03/2021 0.50p 0.54p 0.48p 0.54p 58147888
03/03/2021 0.53p 0.55p 0.45p 0.50p 32703176
02/03/2021 0.53p 0.60p 0.50p 0.55p 37839808
01/03/2021 0.58p 0.60p 0.48p 0.53p 41102668
26/02/2021 0.58p 0.60p 0.55p 0.55p 27639136
25/02/2021 0.53p 0.60p 0.50p 0.58p 48555016
24/02/2021 0.53p 0.55p 0.45p 0.51p 49725196
23/02/2021 0.55p 0.58p 0.50p 0.52p 33914488
22/02/2021 0.60p 0.60p 0.50p 0.56p 62891464
19/02/2021 0.60p 0.65p 0.55p 0.57p 19550908
18/02/2021 0.60p 0.65p 0.55p 0.60p 32856996
17/02/2021 0.63p 0.70p 0.53p 0.61p 65060992
16/02/2021 0.73p 0.80p 0.60p 0.64p 68621160
15/02/2021 0.65p 0.75p 0.60p 0.67p 63568548
12/02/2021 0.55p 0.70p 0.50p 0.64p 76572912
11/02/2021 0.60p 0.65p 0.50p 0.55p 94175232
10/02/2021 0.63p 0.70p 0.60p 0.60p 87662928
09/02/2021 0.65p 0.80p 0.60p 0.63p 154860416
08/02/2021 1.38p 1.38p 0.50p 0.67p 475329184
05/02/2021 2.28p 2.30p 1.95p 2.06p 114803976
04/02/2021 2.25p 2.40p 2.15p 2.28p 42184928
03/02/2021 2.10p 2.30p 2.08p 2.24p 38790180
02/02/2021 2.10p 2.17p 2.05p 2.05p 16619104
01/02/2021 2.05p 2.20p 2.00p 2.11p 42486704
29/01/2021 2.10p 2.12p 1.85p 2.06p 90470264
28/01/2021 2.20p 2.25p 2.05p 2.10p 31246950
27/01/2021 2.30p 2.40p 2.15p 2.22p 18973520
26/01/2021 2.20p 2.35p 2.20p 2.32p 27907864
25/01/2021 2.38p 2.50p 2.15p 2.24p 25943870
22/01/2021 2.48p 2.60p 2.35p 2.38p 37490240
21/01/2021 2.28p 2.60p 2.24p 2.50p 78159096
20/01/2021 2.10p 2.30p 2.07p 2.24p 22837366
19/01/2021 2.10p 2.15p 2.05p 2.10p 28740228
18/01/2021 2.13p 2.20p 2.05p 2.20p 56969900
15/01/2021 2.03p 2.15p 2.00p 2.12p 82166240
14/01/2021 2.08p 2.08p 2.00p 2.04p 29814432
13/01/2021 2.10p 2.15p 2.00p 2.10p 21589700
12/01/2021 2.05p 2.15p 2.00p 2.12p 65529792
11/01/2021 2.13p 2.15p 2.00p 2.05p 66470928
08/01/2021 2.18p 2.25p 2.10p 2.15p 41603156
07/01/2021 2.33p 2.40p 2.10p 2.18p 37271064
06/01/2021 2.30p 2.45p 2.20p 2.33p 24609528
05/01/2021 2.23p 2.30p 2.11p 2.20p 9041067
04/01/2021 2.30p 2.40p 2.15p 2.20p 12505837
01/01/2021 2.25p 2.40p 2.10p 2.30p 13975158
31/12/2020 2.25p 2.40p 2.10p 2.30p 13975158
30/12/2020 2.30p 2.35p 2.23p 2.28p 17479566
29/12/2020 2.40p 2.50p 2.30p 2.30p 30602672
28/12/2020 2.15p 2.30p 2.05p 2.28p 24825573
25/12/2020 2.15p 2.30p 2.05p 2.28p 24825573
24/12/2020 2.15p 2.30p 2.05p 2.28p 24825572
23/12/2020 2.33p 2.40p 2.05p 2.19p 40684616
22/12/2020 2.33p 2.45p 2.10p 2.33p 31566590
21/12/2020 2.53p 2.60p 2.25p 2.36p 51318508
18/12/2020 2.65p 2.70p 2.45p 2.48p 20854328
17/12/2020 2.70p 2.80p 2.50p 2.53p 19013152
16/12/2020 2.58p 2.80p 2.55p 2.62p 23349276
15/12/2020 2.68p 2.80p 2.50p 2.57p 28206590
14/12/2020 2.55p 2.75p 2.40p 2.64p 38855328
11/12/2020 2.58p 2.90p 2.57p 2.61p 28105152
10/12/2020 2.45p 2.65p 2.30p 2.58p 38700480
09/12/2020 2.70p 2.70p 2.40p 2.50p 48491564
08/12/2020 2.68p 2.80p 2.60p 2.68p 17545616
07/12/2020 2.73p 2.80p 2.55p 2.57p 16829136
04/12/2020 2.65p 2.80p 2.50p 2.60p 24128222
03/12/2020 2.78p 2.79p 2.60p 2.65p 20162000
02/12/2020 2.85p 2.90p 2.75p 2.75p 10572226
01/12/2020 2.88p 3.10p 2.75p 2.89p 27850300
30/11/2020 2.93p 3.00p 2.65p 2.80p 24385232
27/11/2020 3.00p 3.10p 2.77p 2.85p 33766348
26/11/2020 3.00p 3.30p 2.95p 3.10p 36909872
25/11/2020 2.85p 3.05p 2.80p 3.00p 34458956
24/11/2020 2.80p 2.94p 2.73p 2.90p 25260370
23/11/2020 2.78p 2.90p 2.70p 2.90p 27927264
20/11/2020 2.68p 2.90p 2.51p 2.80p 78041184
19/11/2020 2.98p 3.00p 2.50p 2.70p 105305376
18/11/2020 3.10p 3.15p 2.93p 3.03p 30215712
17/11/2020 3.58p 3.70p 3.05p 3.15p 42016988
16/11/2020 3.45p 3.50p 3.20p 3.48p 20024552
13/11/2020 3.45p 3.60p 3.40p 3.44p 24267032
12/11/2020 3.18p 3.60p 3.10p 3.45p 40094936
10/11/2020 2.98p 3.25p 2.85p 3.05p 18400232
09/11/2020 3.03p 3.25p 2.85p 2.98p 36718468
06/11/2020 2.55p 3.05p 2.55p 2.90p 38912660
05/11/2020 2.53p 2.60p 2.45p 2.55p 12051877
04/11/2020 2.53p 2.53p 2.46p 2.53p 5495411
03/11/2020 2.40p 2.60p 2.38p 2.53p 14926351
02/11/2020 2.43p 2.49p 2.25p 2.35p 14052259
30/10/2020 2.43p 2.50p 2.30p 2.40p 7874757
29/10/2020 2.28p 2.50p 2.20p 2.35p 12835810
28/10/2020 2.53p 2.53p 2.21p 2.28p 17935404
27/10/2020 2.50p 2.60p 2.40p 2.45p 10505949
26/10/2020 2.53p 2.56p 2.40p 2.45p 10359567
23/10/2020 2.45p 2.60p 2.44p 2.53p 9239824
22/10/2020 2.48p 2.55p 2.28p 2.45p 13227131
21/10/2020 2.50p 2.60p 2.31p 2.50p 14395833
20/10/2020 2.53p 2.60p 2.40p 2.50p 12247590
19/10/2020 2.43p 2.60p 2.35p 2.53p 14725625
16/10/2020 2.50p 2.50p 2.30p 2.45p 9319082
15/10/2020 2.48p 2.60p 2.35p 2.50p 13361183
14/10/2020 2.50p 2.60p 2.36p 2.55p 13155086
13/10/2020 2.55p 2.60p 2.30p 2.55p 20659310
12/10/2020 2.33p 2.60p 2.30p 2.55p 46589504
09/10/2020 2.20p 2.45p 2.15p 2.40p 35730648
08/10/2020 2.10p 2.25p 2.09p 2.20p 57095616
07/10/2020 2.13p 2.15p 2.05p 2.15p 23531236
06/10/2020 2.18p 2.20p 2.10p 2.15p 32797060
05/10/2020 2.15p 2.45p 2.11p 2.19p 26841376
02/10/2020 2.18p 2.25p 2.05p 2.20p 38126580
01/10/2020 2.30p 2.90p 2.00p 2.22p 280246080
30/09/2020 3.15p 3.37p 2.73p 2.80p 18292580
29/09/2020 2.90p 3.37p 2.80p 3.05p 26165960
28/09/2020 2.60p 3.20p 2.50p 2.90p 26242548
25/09/2020 2.43p 3.15p 2.31p 2.60p 48212048
24/09/2020 2.43p 2.43p 2.21p 2.35p 3794877
23/09/2020 2.43p 2.43p 2.25p 2.43p 2736054
22/09/2020 2.43p 2.43p 2.25p 2.32p 2246827
21/09/2020 2.50p 2.70p 2.27p 2.45p 12889204
18/09/2020 2.28p 2.70p 2.18p 2.51p 16656874
17/09/2020 2.70p 2.80p 2.10p 2.28p 26424840
16/09/2020 2.10p 2.80p 2.09p 2.80p 38960872
15/09/2020 2.03p 2.30p 2.02p 2.10p 43255560
14/09/2020 2.00p 2.07p 1.97p 2.03p 13569347
11/09/2020 2.00p 2.01p 1.95p 2.00p 3782215
10/09/2020 2.00p 2.02p 1.95p 2.00p 6573428
09/09/2020 2.00p 2.05p 1.94p 2.00p 7562178
08/09/2020 2.00p 2.02p 1.96p 2.00p 6244954
07/09/2020 2.00p 2.02p 1.95p 2.00p 5025715
04/09/2020 2.00p 2.05p 1.93p 2.05p 5419652
03/09/2020 2.00p 2.05p 1.92p 2.00p 4567485
02/09/2020 2.00p 2.05p 1.95p 2.00p 9714721
01/09/2020 2.00p 2.05p 1.96p 2.00p 7232954
31/08/2020 2.03p 2.05p 1.95p 2.00p 10115295
28/08/2020 2.03p 2.05p 1.95p 2.00p 10115295
27/08/2020 1.95p 2.10p 1.95p 2.10p 7581101
26/08/2020 2.00p 2.00p 1.90p 1.95p 5826517
25/08/2020 2.00p 2.10p 1.92p 2.00p 4386294
24/08/2020 2.00p 2.10p 1.90p 2.00p 8540861
21/08/2020 2.00p 2.05p 1.85p 1.98p 8457297
20/08/2020 2.03p 2.05p 1.95p 2.00p 7166596
19/08/2020 2.03p 2.10p 1.98p 2.10p 16628141
18/08/2020 2.08p 2.10p 1.95p 2.03p 10770662
17/08/2020 2.10p 2.11p 1.95p 2.08p 16421865
14/08/2020 2.10p 2.15p 2.06p 2.10p 14023043
13/08/2020 2.30p 2.40p 2.00p 2.15p 64468912

*Close Price adjusted for both dividends and splits