Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/07/2013 3.60p 3.60p 3.30p 3.40p 2017889
10/07/2013 3.45p 3.50p 3.40p 3.50p 967540
09/07/2013 3.40p 3.55p 3.40p 3.50p 603442
08/07/2013 3.45p 3.65p 3.32p 3.55p 2065838
05/07/2013 3.60p 3.69p 3.45p 3.45p 3228867
04/07/2013 3.60p 3.89p 3.50p 3.63p 651411
03/07/2013 3.50p 3.88p 3.50p 3.60p 1909535
02/07/2013 3.90p 3.90p 3.30p 3.50p 1324550
01/07/2013 3.71p 4.00p 3.50p 3.65p 1208618
28/06/2013 4.20p 4.20p 3.59p 3.66p 987441
27/06/2013 4.00p 4.10p 3.80p 3.96p 426084
26/06/2013 4.00p 4.00p 3.51p 3.90p 2473667
25/06/2013 4.00p 4.00p 3.57p 3.83p 1244099
24/06/2013 3.90p 3.95p 3.60p 3.70p 1784583
21/06/2013 3.90p 4.06p 3.89p 3.95p 913187
20/06/2013 4.25p 4.25p 3.83p 3.98p 1187931
19/06/2013 4.05p 4.20p 3.91p 4.08p 952571
18/06/2013 4.25p 4.25p 4.05p 4.13p 474598
17/06/2013 4.25p 4.25p 4.00p 4.13p 1904952
14/06/2013 4.00p 4.20p 3.99p 4.14p 1282724
13/06/2013 4.00p 4.26p 3.95p 4.00p 2237315
12/06/2013 4.20p 4.38p 4.00p 4.20p 1552428
11/06/2013 3.90p 4.35p 3.90p 4.35p 512526
10/06/2013 4.01p 4.20p 3.90p 4.10p 1391927
07/06/2013 4.10p 4.35p 4.07p 4.20p 410955
06/06/2013 4.00p 4.60p 3.97p 4.01p 3516998
05/06/2013 4.10p 4.20p 3.97p 3.97p 1768780
04/06/2013 4.20p 4.40p 4.05p 4.20p 860796
03/06/2013 4.10p 4.20p 4.00p 4.13p 621362
31/05/2013 4.19p 4.33p 4.14p 4.20p 250981
30/05/2013 4.15p 4.36p 4.15p 4.31p 439264
29/05/2013 4.00p 4.37p 4.00p 4.27p 1040614
28/05/2013 4.45p 4.45p 4.10p 4.35p 902177
24/05/2013 4.20p 4.48p 4.15p 4.30p 1092576
23/05/2013 4.30p 4.43p 4.15p 4.17p 790665
22/05/2013 4.20p 4.53p 4.20p 4.36p 2930482
21/05/2013 4.30p 4.61p 4.00p 4.61p 907750
20/05/2013 4.09p 4.33p 4.00p 4.29p 1137348
17/05/2013 4.20p 4.32p 4.00p 4.13p 3377319
16/05/2013 4.15p 4.25p 4.00p 4.08p 2045191
15/05/2013 4.40p 4.65p 4.20p 4.41p 1044027
14/05/2013 4.40p 4.60p 4.30p 4.30p 562016
13/05/2013 4.40p 4.49p 4.25p 4.40p 2821477
10/05/2013 4.60p 4.63p 4.40p 4.42p 4402963
09/05/2013 4.55p 4.74p 4.55p 4.60p 5179700
08/05/2013 4.50p 5.00p 4.50p 4.73p 429865
07/05/2013 4.50p 4.95p 4.50p 4.60p 751020
03/05/2013 4.65p 4.93p 4.60p 4.68p 1409598
02/05/2013 5.20p 5.20p 4.70p 4.70p 3556306
01/05/2013 4.90p 5.06p 4.78p 4.95p 938094
30/04/2013 4.70p 4.88p 4.70p 4.78p 744631
29/04/2013 4.81p 5.15p 4.68p 4.80p 4089514
26/04/2013 4.85p 5.00p 4.75p 4.85p 2422829
25/04/2013 4.85p 5.14p 4.65p 5.00p 2653718
24/04/2013 4.80p 5.07p 4.80p 4.85p 3270202
23/04/2013 5.00p 5.15p 4.85p 4.90p 4637646
22/04/2013 5.00p 5.19p 4.95p 5.05p 1371137
19/04/2013 4.94p 5.38p 4.94p 5.00p 2420270
18/04/2013 4.95p 5.32p 4.95p 4.95p 1021792
17/04/2013 4.65p 5.10p 4.65p 5.00p 1999148
16/04/2013 4.85p 5.00p 4.65p 4.80p 801799
15/04/2013 4.90p 5.16p 4.53p 4.96p 4762724
12/04/2013 5.10p 5.10p 4.90p 4.90p 756477
11/04/2013 5.25p 5.25p 4.90p 4.95p 1300444
10/04/2013 5.00p 5.18p 4.85p 5.05p 1886795
09/04/2013 5.05p 5.40p 4.94p 4.97p 2290540
08/04/2013 4.90p 5.35p 4.90p 5.25p 792976
05/04/2013 5.00p 5.40p 4.80p 5.00p 4236120
04/04/2013 5.30p 5.51p 4.76p 5.00p 8199812
03/04/2013 5.43p 5.52p 5.07p 5.10p 3501021
02/04/2013 5.65p 5.65p 5.29p 5.45p 3448966
28/03/2013 5.26p 5.65p 5.05p 5.40p 1554755
27/03/2013 5.35p 5.52p 5.11p 5.15p 2364099
26/03/2013 5.67p 5.75p 5.20p 5.34p 6672141
25/03/2013 5.90p 6.00p 5.65p 5.67p 2928421
22/03/2013 6.10p 6.21p 5.70p 5.85p 2695305
21/03/2013 6.10p 6.26p 5.87p 6.00p 3582921
20/03/2013 6.10p 6.37p 6.01p 6.01p 3139435
19/03/2013 6.16p 6.39p 6.09p 6.20p 3233045
18/03/2013 6.30p 6.45p 5.66p 6.28p 6315577
15/03/2013 5.91p 6.45p 5.91p 6.10p 4425084
14/03/2013 6.05p 6.44p 5.73p 6.00p 3038018
13/03/2013 6.30p 6.60p 5.56p 6.05p 12260017
12/03/2013 6.49p 7.00p 5.96p 6.30p 18397006
11/03/2013 6.15p 7.70p 4.75p 6.00p 68260320
08/03/2013 4.75p 4.95p 4.73p 4.75p 2696380
07/03/2013 4.85p 5.18p 4.76p 4.80p 2404201
06/03/2013 5.00p 5.32p 4.75p 5.00p 4715513
05/03/2013 5.00p 5.00p 4.80p 5.00p 3981109
04/03/2013 4.81p 5.05p 4.77p 4.77p 2084088
01/03/2013 5.30p 5.30p 4.81p 4.81p 1015788
28/02/2013 4.90p 5.11p 4.77p 5.00p 2657124
27/02/2013 4.90p 5.22p 4.90p 5.01p 2298802
26/02/2013 4.75p 5.25p 4.60p 5.15p 1489100
25/02/2013 5.00p 5.32p 4.88p 5.00p 2094895
22/02/2013 5.00p 5.10p 4.76p 5.00p 2301441
21/02/2013 5.15p 5.15p 4.70p 4.80p 3008595
20/02/2013 5.00p 5.22p 4.90p 4.94p 2029689
19/02/2013 4.60p 5.08p 4.60p 5.08p 8011863
18/02/2013 4.75p 5.10p 4.70p 4.80p 6359938
15/02/2013 5.00p 5.16p 4.75p 4.95p 2762314
14/02/2013 4.99p 5.18p 4.88p 4.95p 1744409
13/02/2013 5.05p 5.20p 4.83p 5.05p 2441426
12/02/2013 5.20p 5.25p 5.08p 5.10p 2827404
11/02/2013 5.35p 5.35p 4.87p 5.25p 2094972
08/02/2013 5.20p 5.40p 5.04p 5.15p 2442682
07/02/2013 5.15p 5.25p 5.07p 5.07p 3457092
06/02/2013 4.95p 5.28p 4.70p 5.05p 3426970
05/02/2013 4.85p 5.04p 4.70p 4.75p 6385803
04/02/2013 5.21p 5.43p 4.85p 4.93p 6633358
01/02/2013 5.21p 5.60p 5.11p 5.21p 2013221
31/01/2013 5.35p 5.44p 5.10p 5.21p 2565031
30/01/2013 5.51p 5.60p 5.18p 5.35p 3675507
29/01/2013 5.35p 5.68p 5.35p 5.51p 4275677
28/01/2013 5.20p 5.68p 5.07p 5.51p 3889265
25/01/2013 5.00p 5.60p 4.81p 5.53p 9843968
24/01/2013 5.20p 5.39p 4.80p 5.05p 6212240
23/01/2013 5.40p 5.78p 5.17p 5.29p 4849951
22/01/2013 5.85p 5.85p 5.15p 5.38p 8897541
21/01/2013 5.50p 6.48p 5.40p 5.68p 47127544
18/01/2013 4.85p 5.85p 4.60p 5.30p 30973604
17/01/2013 4.60p 4.82p 4.40p 4.60p 5946410
16/01/2013 4.30p 4.55p 4.30p 4.50p 3005454
15/01/2013 4.60p 4.73p 4.31p 4.31p 5402563
14/01/2013 4.40p 4.77p 4.34p 4.63p 6332441
11/01/2013 4.30p 4.50p 4.30p 4.40p 5161797
10/01/2013 4.20p 4.40p 4.20p 4.34p 4775771
09/01/2013 4.45p 4.50p 4.20p 4.20p 2837534
08/01/2013 4.40p 4.46p 4.26p 4.26p 2887866
07/01/2013 4.38p 4.50p 4.25p 4.48p 6543798
04/01/2013 4.50p 4.50p 4.27p 4.44p 3823763
03/01/2013 4.33p 4.68p 4.28p 4.50p 7315876
02/01/2013 4.20p 4.45p 4.14p 4.45p 8618117
31/12/2012 4.25p 4.60p 4.10p 4.20p 3326706
28/12/2012 4.30p 4.50p 4.10p 4.15p 2878658
27/12/2012 4.20p 4.30p 4.01p 4.15p 1209599
24/12/2012 4.01p 4.40p 4.01p 4.02p 851364
21/12/2012 4.20p 4.38p 4.00p 4.08p 4647038
20/12/2012 4.15p 4.50p 4.08p 4.28p 2190303
19/12/2012 4.43p 4.45p 4.00p 4.15p 3964677
18/12/2012 4.24p 4.35p 4.05p 4.35p 2205965
17/12/2012 4.30p 4.30p 4.00p 4.15p 2223338
14/12/2012 4.18p 4.22p 4.00p 4.15p 2753915
13/12/2012 4.24p 4.30p 3.96p 4.10p 2961370
12/12/2012 4.20p 4.20p 3.98p 4.18p 1477349
11/12/2012 4.24p 4.24p 3.90p 4.10p 1721283
10/12/2012 3.93p 4.10p 3.91p 4.03p 6388929
07/12/2012 4.00p 4.16p 3.93p 4.00p 5949392
06/12/2012 4.00p 4.46p 3.95p 4.00p 4062516
05/12/2012 4.00p 4.18p 3.93p 3.95p 4452376
04/12/2012 4.02p 4.35p 4.01p 4.01p 3661272
03/12/2012 4.28p 4.31p 3.93p 4.10p 5549129
30/11/2012 4.00p 4.45p 4.00p 4.09p 22573138
29/11/2012 4.11p 4.20p 4.00p 4.03p 6585985
28/11/2012 4.50p 4.50p 4.12p 4.17p 4155545
27/11/2012 4.25p 4.45p 4.12p 4.14p 4963793
26/11/2012 4.46p 4.92p 4.25p 4.30p 5004151
23/11/2012 4.55p 4.88p 4.50p 4.55p 8415671
22/11/2012 4.44p 4.77p 4.20p 4.50p 10597621
21/11/2012 4.05p 4.30p 4.05p 4.22p 7150053
20/11/2012 4.05p 4.16p 4.00p 4.05p 3096619
19/11/2012 4.00p 4.50p 3.85p 4.00p 4103244
16/11/2012 4.15p 4.36p 3.92p 4.00p 3232220
15/11/2012 4.10p 4.22p 3.90p 4.15p 10986690
14/11/2012 3.90p 4.40p 3.90p 4.15p 3816188
13/11/2012 4.30p 4.55p 3.91p 3.95p 8674821
12/11/2012 4.78p 5.15p 4.35p 4.35p 11512325
09/11/2012 4.20p 5.00p 4.18p 4.40p 14700136
08/11/2012 3.90p 4.35p 3.90p 4.15p 2375255
07/11/2012 3.90p 4.34p 3.90p 3.93p 3094097
06/11/2012 4.10p 4.20p 3.85p 4.10p 6696901
05/11/2012 3.85p 4.17p 3.85p 3.85p 2293492
02/11/2012 3.94p 4.10p 3.88p 3.98p 3980875
01/11/2012 4.10p 4.10p 3.93p 3.95p 3809352
31/10/2012 4.05p 4.10p 3.86p 3.98p 12505396
30/10/2012 4.20p 4.32p 4.05p 4.11p 2712198
29/10/2012 4.15p 4.25p 4.05p 4.25p 5960286
26/10/2012 4.30p 4.43p 4.17p 4.25p 2594980
25/10/2012 4.30p 4.45p 4.16p 4.30p 5024863
24/10/2012 4.15p 4.30p 4.06p 4.17p 5200591
23/10/2012 4.18p 4.37p 4.05p 4.35p 6454837
22/10/2012 4.30p 4.50p 4.15p 4.25p 3697791
19/10/2012 4.20p 4.55p 4.18p 4.29p 4945280
18/10/2012 4.20p 4.55p 4.20p 4.20p 3190948
17/10/2012 4.33p 4.52p 4.27p 4.45p 3346973
16/10/2012 4.45p 4.69p 4.25p 4.31p 1855074
15/10/2012 4.30p 4.62p 4.30p 4.60p 4086339
12/10/2012 4.45p 4.75p 4.18p 4.45p 6888768
11/10/2012 4.12p 4.51p 4.11p 4.44p 4650430
10/10/2012 4.18p 4.39p 4.03p 4.13p 13050474
09/10/2012 4.50p 4.58p 4.10p 4.39p 8956096
08/10/2012 4.60p 4.77p 4.27p 4.53p 12234717
05/10/2012 5.00p 5.10p 4.12p 4.77p 23936712
04/10/2012 5.25p 5.34p 5.02p 5.23p 5265535
03/10/2012 5.24p 5.36p 4.96p 5.26p 6124777
02/10/2012 5.00p 5.24p 4.65p 5.06p 7329300
01/10/2012 5.00p 5.00p 4.50p 4.80p 3509434
28/09/2012 4.64p 4.88p 4.46p 4.60p 4174501
27/09/2012 4.54p 4.80p 4.35p 4.56p 11024709
26/09/2012 4.70p 4.80p 4.42p 4.46p 9083844

*Close Price adjusted for both dividends and splits