Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/04/2014 3.30p 4.16p 2.95p 3.78p 33723344
24/04/2014 1.50p 3.50p 1.49p 2.95p 54355472
23/04/2014 1.73p 1.75p 1.47p 1.49p 6257902
22/04/2014 1.77p 1.80p 1.73p 1.73p 2227364
17/04/2014 1.91p 1.91p 1.72p 1.77p 5748145
16/04/2014 1.93p 1.96p 1.74p 1.84p 4587013
15/04/2014 2.10p 2.14p 1.92p 1.97p 5981054
14/04/2014 2.19p 2.25p 2.12p 2.12p 1734068
11/04/2014 2.25p 2.25p 2.18p 2.18p 741386
10/04/2014 2.21p 2.25p 2.15p 2.18p 778229
09/04/2014 2.26p 2.30p 2.15p 2.20p 2432160
08/04/2014 2.25p 2.40p 2.21p 2.26p 2692307
07/04/2014 2.24p 2.49p 2.24p 2.24p 3652213
04/04/2014 2.21p 2.32p 2.15p 2.24p 5827675
03/04/2014 2.21p 2.35p 2.20p 2.20p 1260182
02/04/2014 2.21p 2.49p 2.20p 2.35p 2033780
01/04/2014 2.21p 2.26p 2.20p 2.20p 4524655
31/03/2014 2.40p 2.40p 2.20p 2.25p 2235843
28/03/2014 2.31p 2.35p 2.25p 2.25p 3077795
27/03/2014 2.41p 2.41p 2.25p 2.35p 2902331
26/03/2014 2.41p 2.76p 2.37p 2.44p 2277089
25/03/2014 2.40p 2.48p 2.37p 2.48p 1062105
24/03/2014 2.75p 2.75p 2.41p 2.41p 3086701
21/03/2014 2.56p 2.74p 2.52p 2.53p 2711507
20/03/2014 2.64p 2.69p 2.61p 2.65p 1079935
19/03/2014 2.75p 2.85p 2.63p 2.69p 7625556
18/03/2014 2.45p 2.73p 2.29p 2.68p 11317986
17/03/2014 2.84p 2.87p 2.45p 2.46p 7434780
14/03/2014 2.99p 3.00p 2.85p 2.87p 949896
13/03/2014 3.09p 3.09p 2.85p 2.91p 4231601
12/03/2014 3.05p 3.09p 2.99p 3.02p 2431824
11/03/2014 3.01p 3.10p 2.97p 3.08p 1893359
10/03/2014 3.01p 3.12p 2.95p 3.02p 2124795
07/03/2014 2.98p 3.10p 2.98p 3.10p 1892312
06/03/2014 2.97p 3.02p 2.90p 3.01p 2228806
05/03/2014 3.09p 3.09p 2.92p 3.03p 2098638
04/03/2014 3.10p 3.10p 2.98p 3.08p 1565436
03/03/2014 3.15p 3.15p 2.94p 3.10p 2793812
28/02/2014 3.14p 3.15p 3.06p 3.11p 4021983
27/02/2014 3.16p 3.33p 3.05p 3.15p 6264175
26/02/2014 3.10p 3.39p 3.03p 3.10p 4580352
25/02/2014 3.10p 3.10p 2.92p 3.03p 4378265
24/02/2014 3.30p 3.60p 2.95p 3.00p 7014444
21/02/2014 3.35p 3.64p 3.15p 3.29p 5205330
20/02/2014 3.60p 3.60p 3.40p 3.44p 2862799
19/02/2014 3.60p 3.60p 3.35p 3.45p 5998434
18/02/2014 3.55p 3.58p 3.48p 3.48p 1730256
17/02/2014 3.40p 3.60p 3.40p 3.55p 2800003
14/02/2014 3.59p 3.78p 3.50p 3.50p 2459307
13/02/2014 3.80p 3.98p 3.60p 3.70p 661828
12/02/2014 3.75p 3.83p 3.59p 3.60p 482816
11/02/2014 3.89p 3.89p 3.60p 3.79p 588126
10/02/2014 3.70p 3.85p 3.62p 3.78p 665952
07/02/2014 3.66p 3.98p 3.66p 3.83p 355875
06/02/2014 3.77p 3.95p 3.66p 3.78p 1335200
05/02/2014 3.92p 3.92p 3.83p 3.87p 256602
04/02/2014 3.76p 3.92p 3.76p 3.88p 166671
03/02/2014 4.01p 4.01p 3.75p 3.88p 4000353
31/01/2014 4.00p 4.13p 3.82p 3.90p 556576
30/01/2014 3.96p 4.03p 3.81p 4.00p 2008150
29/01/2014 3.88p 4.00p 3.83p 3.99p 3575784
28/01/2014 4.00p 4.10p 3.91p 4.00p 2687322
27/01/2014 4.20p 4.20p 3.92p 4.03p 2857076
24/01/2014 4.13p 4.27p 4.09p 4.18p 543599
23/01/2014 4.20p 4.27p 4.09p 4.27p 1557780
22/01/2014 4.10p 4.19p 4.00p 4.11p 3151148
21/01/2014 4.20p 4.35p 4.15p 4.23p 429608
20/01/2014 3.70p 4.30p 3.60p 4.15p 5492645
17/01/2014 4.16p 4.30p 4.16p 4.30p 951346
16/01/2014 4.25p 4.35p 4.10p 4.28p 945242
15/01/2014 4.26p 4.53p 4.10p 4.10p 1451341
14/01/2014 4.45p 4.75p 4.22p 4.53p 1420418
13/01/2014 4.33p 4.50p 4.15p 4.25p 2753073
10/01/2014 4.33p 4.75p 4.33p 4.36p 735970
09/01/2014 4.32p 4.67p 4.32p 4.41p 444746
08/01/2014 4.31p 4.60p 4.31p 4.34p 463239
07/01/2014 4.50p 4.75p 4.36p 4.55p 822131
06/01/2014 4.51p 4.79p 4.40p 4.40p 313844
03/01/2014 4.30p 4.60p 4.25p 4.55p 2459499
02/01/2014 4.26p 4.38p 4.25p 4.26p 259301
31/12/2013 4.40p 4.40p 4.28p 4.38p 124025
30/12/2013 4.26p 4.41p 4.26p 4.40p 532392
27/12/2013 4.36p 4.44p 4.35p 4.43p 166160
24/12/2013 4.27p 4.40p 4.27p 4.40p 99038
23/12/2013 4.25p 4.41p 4.20p 4.21p 861451
20/12/2013 4.25p 4.42p 4.16p 4.25p 518514
19/12/2013 4.38p 4.50p 4.37p 4.40p 321810
18/12/2013 4.45p 4.60p 4.37p 4.50p 2214893
17/12/2013 4.53p 4.53p 4.30p 4.40p 989728
16/12/2013 4.33p 4.56p 4.30p 4.40p 2636812
13/12/2013 4.28p 4.56p 4.21p 4.31p 983670
12/12/2013 4.30p 4.56p 4.26p 4.26p 2114912
11/12/2013 4.51p 4.67p 4.37p 4.48p 1880777
10/12/2013 4.65p 4.66p 4.51p 4.61p 1178965
09/12/2013 4.75p 4.80p 4.50p 4.51p 2517608
06/12/2013 4.75p 4.89p 4.50p 4.76p 471203
05/12/2013 4.70p 4.85p 4.63p 4.82p 460522
04/12/2013 4.70p 4.98p 4.41p 4.98p 1069392
03/12/2013 4.51p 5.15p 4.50p 4.83p 3500832
02/12/2013 4.80p 5.00p 4.63p 4.90p 1380162
29/11/2013 5.20p 5.25p 4.51p 4.98p 608198
28/11/2013 4.80p 5.00p 4.74p 4.90p 613799
27/11/2013 5.00p 5.16p 4.80p 4.80p 926916
26/11/2013 4.99p 5.15p 4.67p 5.05p 700289
25/11/2013 4.51p 5.03p 4.51p 4.70p 541164
22/11/2013 4.95p 5.14p 4.57p 4.61p 1270720
21/11/2013 4.96p 5.11p 4.76p 4.76p 1246125
20/11/2013 4.91p 5.11p 4.91p 4.95p 622950
19/11/2013 5.16p 5.26p 4.83p 5.05p 2872140
18/11/2013 5.63p 5.63p 5.05p 5.05p 1889637
15/11/2013 5.42p 5.50p 5.30p 5.30p 439174
14/11/2013 5.63p 5.63p 5.20p 5.50p 3975771
13/11/2013 5.61p 5.65p 5.20p 5.20p 930890
12/11/2013 5.36p 5.70p 4.90p 5.20p 2074002
11/11/2013 5.45p 5.66p 5.00p 5.30p 3412713
08/11/2013 5.54p 5.80p 5.45p 5.55p 2033472
07/11/2013 5.80p 5.98p 5.50p 5.70p 2290547
06/11/2013 5.35p 5.99p 5.35p 5.99p 2490626
05/11/2013 5.65p 5.93p 5.39p 5.57p 1655091
04/11/2013 5.11p 5.58p 5.11p 5.49p 2270369
01/11/2013 5.10p 5.42p 5.00p 5.27p 2403088
31/10/2013 5.70p 5.70p 5.30p 5.30p 2177251
30/10/2013 5.35p 5.38p 5.08p 5.35p 1397723
29/10/2013 6.20p 6.20p 5.15p 5.40p 5525846
28/10/2013 5.80p 6.85p 5.74p 5.95p 11982103
25/10/2013 5.26p 5.80p 5.15p 5.80p 5404556
24/10/2013 5.00p 5.49p 4.90p 5.49p 3044409
23/10/2013 4.80p 5.18p 4.61p 4.90p 4215697
22/10/2013 4.75p 5.00p 4.60p 4.75p 3130774
21/10/2013 4.75p 4.88p 4.54p 4.60p 1464334
18/10/2013 4.65p 5.07p 4.40p 4.75p 2120379
17/10/2013 4.40p 4.69p 4.35p 4.41p 3862127
16/10/2013 4.25p 4.40p 4.20p 4.40p 2619174
15/10/2013 4.26p 4.34p 4.25p 4.25p 1313369
14/10/2013 4.40p 4.48p 4.25p 4.25p 2921153
11/10/2013 4.40p 4.58p 4.32p 4.40p 2534275
10/10/2013 4.52p 4.52p 4.25p 4.33p 1897865
09/10/2013 4.33p 4.40p 4.27p 4.30p 848908
08/10/2013 4.31p 4.50p 4.25p 4.40p 8117931
07/10/2013 4.60p 4.60p 4.31p 4.50p 2776849
04/10/2013 4.36p 4.55p 4.30p 4.45p 2310145
03/10/2013 4.50p 4.58p 4.40p 4.42p 1966965
02/10/2013 4.50p 4.80p 4.50p 4.50p 3566411
01/10/2013 4.50p 4.88p 4.50p 4.50p 463848
30/09/2013 4.60p 4.85p 4.50p 4.52p 525109
27/09/2013 4.52p 4.80p 4.50p 4.80p 407685
26/09/2013 4.75p 4.84p 4.50p 4.63p 412453
25/09/2013 4.96p 5.11p 4.50p 4.50p 955084
24/09/2013 4.67p 5.11p 4.50p 5.00p 3917605
23/09/2013 4.66p 4.66p 4.37p 4.50p 705936
20/09/2013 4.38p 4.62p 4.30p 4.44p 1846616
19/09/2013 4.50p 4.80p 4.40p 4.60p 2884104
18/09/2013 4.60p 4.82p 4.55p 4.60p 2930697
17/09/2013 4.66p 4.71p 4.25p 4.70p 1872553
16/09/2013 4.35p 4.55p 4.20p 4.35p 857392
13/09/2013 4.15p 4.50p 4.15p 4.50p 410742
12/09/2013 4.32p 4.55p 4.25p 4.40p 1625896
11/09/2013 4.25p 4.55p 3.85p 4.40p 13349140
10/09/2013 4.66p 4.66p 4.25p 4.55p 1051761
09/09/2013 4.35p 4.60p 4.25p 4.25p 2099809
06/09/2013 4.55p 4.66p 4.30p 4.60p 756501
05/09/2013 4.50p 4.58p 4.10p 4.55p 2370432
04/09/2013 4.60p 4.65p 4.42p 4.60p 2116110
03/09/2013 4.50p 4.82p 4.40p 4.65p 1331668
02/09/2013 4.65p 4.85p 4.50p 4.55p 2859348
30/08/2013 4.40p 4.75p 4.40p 4.53p 2157647
29/08/2013 4.35p 4.77p 4.35p 4.40p 1114674
28/08/2013 4.25p 4.80p 4.25p 4.40p 3306351
27/08/2013 4.25p 4.65p 4.25p 4.25p 108724
23/08/2013 4.45p 4.64p 4.29p 4.43p 2474070
22/08/2013 4.35p 4.61p 4.25p 4.49p 933365
21/08/2013 4.50p 4.70p 4.30p 4.42p 418891
20/08/2013 4.35p 4.60p 4.35p 4.53p 778664
19/08/2013 4.70p 4.80p 4.40p 4.40p 651876
16/08/2013 4.90p 5.00p 4.35p 4.65p 2292209
15/08/2013 5.00p 5.35p 4.40p 4.50p 5851707
14/08/2013 4.01p 5.00p 4.01p 4.98p 3341597
13/08/2013 4.00p 4.18p 4.00p 4.18p 1006465
12/08/2013 4.00p 4.08p 3.90p 4.03p 1458301
09/08/2013 4.00p 4.10p 3.85p 4.10p 742143
08/08/2013 3.90p 4.09p 3.85p 3.90p 1670474
07/08/2013 3.85p 4.08p 3.85p 3.98p 2012248
06/08/2013 3.99p 4.18p 3.85p 4.02p 1372217
05/08/2013 4.20p 4.26p 3.84p 3.98p 8723862
02/08/2013 3.80p 4.00p 3.70p 3.93p 1989416
01/08/2013 3.70p 3.82p 3.70p 3.77p 2933764
31/07/2013 3.70p 3.80p 3.60p 3.80p 1619570
30/07/2013 3.70p 3.80p 3.60p 3.68p 2148432
29/07/2013 3.70p 3.98p 3.70p 3.76p 3081919
26/07/2013 3.90p 3.92p 3.70p 3.80p 2418497
25/07/2013 4.10p 4.50p 3.91p 3.91p 1894836
24/07/2013 4.01p 4.20p 4.00p 4.10p 1105544
23/07/2013 4.30p 4.43p 4.05p 4.20p 1782875
22/07/2013 4.20p 4.60p 4.00p 4.18p 2942836
19/07/2013 4.00p 4.10p 3.50p 3.75p 1357560
18/07/2013 4.00p 4.20p 3.75p 4.10p 2021121
17/07/2013 3.50p 3.90p 3.31p 3.75p 3203480
16/07/2013 3.20p 3.72p 3.20p 3.61p 3347601
15/07/2013 3.50p 3.57p 3.20p 3.33p 836923
12/07/2013 3.30p 3.59p 3.20p 3.47p 1269080

*Close Price adjusted for both dividends and splits