Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/09/2012 4.75p 5.10p 4.69p 4.76p 5884482
24/09/2012 5.00p 5.24p 4.55p 4.82p 11167956
21/09/2012 5.10p 5.18p 4.61p 5.00p 11157278
20/09/2012 5.25p 5.25p 4.61p 4.85p 28042910
19/09/2012 5.37p 5.37p 5.10p 5.12p 8158032
18/09/2012 5.50p 5.75p 5.10p 5.25p 5197311
17/09/2012 5.50p 5.90p 5.17p 5.29p 12976752
14/09/2012 5.70p 6.02p 5.20p 5.51p 18132888
13/09/2012 5.40p 5.60p 5.11p 5.40p 20161852
12/09/2012 6.00p 6.40p 5.40p 5.58p 11355663
11/09/2012 6.06p 6.06p 5.79p 5.85p 6808805
10/09/2012 7.03p 7.50p 5.90p 6.00p 19782944
07/09/2012 5.80p 6.50p 5.41p 6.50p 19084688
06/09/2012 6.16p 6.47p 5.15p 5.50p 34314600
05/09/2012 6.75p 6.75p 5.89p 6.20p 18491772
04/09/2012 7.20p 7.20p 6.50p 6.50p 3499977
03/09/2012 7.28p 7.28p 6.70p 6.80p 3188652
31/08/2012 7.10p 7.29p 6.76p 6.76p 4667163
30/08/2012 7.30p 7.40p 6.80p 7.00p 4675588
29/08/2012 6.75p 7.44p 6.75p 6.94p 2882757
28/08/2012 7.01p 7.30p 6.81p 7.08p 3716842
24/08/2012 7.15p 7.55p 6.89p 7.04p 3807902
23/08/2012 7.20p 7.56p 7.20p 7.21p 1787088
22/08/2012 7.25p 7.47p 7.22p 7.30p 1780273
21/08/2012 7.60p 7.70p 7.00p 7.48p 3211406
20/08/2012 7.76p 7.76p 7.20p 7.59p 2182761
17/08/2012 7.80p 7.80p 7.17p 7.17p 2889720
16/08/2012 7.94p 7.94p 7.28p 7.40p 4254202
15/08/2012 7.60p 7.97p 7.31p 7.64p 2161645
14/08/2012 7.31p 8.20p 7.31p 7.77p 7610289
13/08/2012 7.80p 7.87p 7.24p 7.67p 9962562
10/08/2012 7.25p 7.79p 7.19p 7.79p 1935487
09/08/2012 7.67p 7.84p 7.15p 7.60p 1550559
08/08/2012 7.10p 7.70p 7.09p 7.24p 2479112
07/08/2012 7.20p 7.80p 7.06p 7.18p 4781322
06/08/2012 7.60p 7.86p 7.42p 7.50p 2501599
03/08/2012 7.40p 7.90p 7.33p 7.41p 2641774
02/08/2012 7.41p 7.89p 7.40p 7.45p 2181018
01/08/2012 7.15p 7.80p 7.15p 7.60p 3949020
31/07/2012 7.80p 7.80p 7.33p 7.45p 2258652
30/07/2012 7.73p 7.99p 7.35p 7.50p 3838134
27/07/2012 7.57p 7.57p 7.07p 7.12p 4819458
26/07/2012 7.50p 7.56p 7.06p 7.25p 3759776
25/07/2012 7.62p 7.70p 7.33p 7.33p 5601499
24/07/2012 7.87p 7.87p 7.25p 7.41p 2319413
23/07/2012 8.21p 8.39p 7.40p 7.50p 5375986
20/07/2012 7.95p 8.00p 7.64p 7.90p 7293962
19/07/2012 8.13p 8.13p 7.70p 7.87p 4678794
18/07/2012 8.18p 8.28p 7.57p 7.92p 4278806
17/07/2012 8.08p 8.39p 7.91p 8.05p 4191689
16/07/2012 8.40p 8.40p 7.70p 8.00p 5129051
13/07/2012 7.80p 8.30p 7.80p 7.96p 3467103
12/07/2012 8.37p 8.37p 7.84p 7.99p 6219652
11/07/2012 8.45p 8.50p 8.06p 8.12p 5205445
10/07/2012 8.20p 8.75p 8.14p 8.35p 4624681
09/07/2012 8.38p 8.70p 8.10p 8.20p 5156613
06/07/2012 8.53p 8.55p 8.10p 8.27p 6950119
05/07/2012 8.86p 8.94p 8.23p 8.25p 6997747
04/07/2012 9.06p 9.06p 8.26p 8.60p 5632697
03/07/2012 9.09p 9.26p 8.50p 8.90p 13474632
02/07/2012 9.30p 10.00p 8.53p 8.61p 12515596
29/06/2012 8.00p 9.35p 7.73p 9.20p 17718940
28/06/2012 7.95p 7.95p 7.45p 7.65p 8753482
27/06/2012 7.75p 8.02p 7.39p 7.50p 15419642
26/06/2012 9.29p 9.33p 7.83p 7.83p 16303472
25/06/2012 9.75p 9.94p 8.97p 8.98p 10106534
22/06/2012 9.01p 9.99p 8.86p 9.63p 10974491
21/06/2012 9.50p 9.86p 8.97p 9.20p 17680588
20/06/2012 9.40p 9.82p 9.09p 9.65p 16044038
19/06/2012 8.03p 9.73p 8.03p 9.35p 28524858
18/06/2012 8.00p 8.65p 7.66p 8.11p 14235057
15/06/2012 7.50p 7.75p 7.00p 7.71p 10510099
14/06/2012 7.52p 8.24p 7.05p 7.40p 7109257
13/06/2012 6.95p 8.05p 6.95p 7.85p 14041920
12/06/2012 7.13p 7.55p 6.91p 7.10p 6674988
11/06/2012 7.28p 7.33p 7.06p 7.31p 9064890
08/06/2012 7.37p 7.37p 6.88p 7.10p 7888063
07/06/2012 7.18p 7.20p 6.85p 7.00p 14985173
06/06/2012 7.20p 7.87p 6.99p 7.00p 26805966
01/06/2012 6.69p 7.38p 6.69p 6.80p 6301852
31/05/2012 7.05p 7.22p 6.67p 7.03p 6728603
30/05/2012 6.96p 7.05p 6.50p 6.90p 8591964
29/05/2012 7.00p 7.09p 6.66p 7.00p 8753850
28/05/2012 7.00p 7.16p 6.72p 6.90p 4686936
25/05/2012 7.10p 7.19p 6.56p 7.00p 7249607
24/05/2012 7.64p 7.83p 6.90p 6.91p 9638724
23/05/2012 6.80p 8.00p 6.64p 7.45p 13105628
22/05/2012 6.89p 7.17p 6.82p 6.88p 7882173
21/05/2012 6.75p 7.30p 6.25p 6.95p 14234373
18/05/2012 7.01p 7.45p 6.69p 7.10p 13507708
17/05/2012 7.25p 7.80p 6.90p 7.28p 6714172
16/05/2012 7.53p 8.19p 6.75p 7.35p 30257962
15/05/2012 7.61p 8.05p 7.26p 7.53p 20230704
14/05/2012 8.51p 8.87p 7.84p 8.00p 14476749
11/05/2012 9.10p 9.53p 8.56p 8.88p 10826355
10/05/2012 9.85p 9.90p 8.91p 9.15p 15501057
09/05/2012 9.80p 10.15p 8.81p 9.42p 19180840
08/05/2012 10.50p 11.47p 9.44p 9.55p 48207588
04/05/2012 7.66p 8.40p 7.20p 8.17p 19269398
03/05/2012 7.00p 8.47p 6.51p 7.84p 43473340
02/05/2012 7.75p 9.30p 7.48p 8.90p 25862258
01/05/2012 8.00p 8.00p 7.32p 7.54p 5116090
30/04/2012 8.08p 8.15p 7.45p 7.78p 9047955
27/04/2012 8.00p 8.07p 7.31p 7.95p 11124863
26/04/2012 8.40p 8.42p 7.60p 7.65p 8368698
25/04/2012 8.65p 8.65p 8.04p 8.25p 9940338
24/04/2012 7.80p 8.60p 7.80p 8.49p 18567404
23/04/2012 7.80p 9.20p 7.55p 7.80p 50344472
20/04/2012 10.25p 10.28p 6.32p 7.50p 163047440
19/04/2012 10.50p 11.00p 10.25p 10.25p 5885741
18/04/2012 10.75p 11.00p 10.50p 11.00p 6030468
17/04/2012 11.00p 11.00p 10.50p 11.00p 2441051
16/04/2012 11.50p 12.25p 10.75p 10.75p 5364114
13/04/2012 10.25p 12.13p 10.10p 11.75p 9233149
12/04/2012 10.50p 10.50p 10.25p 10.25p 3582801
11/04/2012 10.50p 10.75p 10.00p 10.50p 3857787
10/04/2012 10.75p 11.50p 10.25p 10.25p 5361791
05/04/2012 10.00p 11.25p 9.51p 11.25p 8526803
04/04/2012 10.75p 10.75p 9.69p 10.25p 7398382
03/04/2012 11.00p 11.12p 10.31p 10.50p 3976430
02/04/2012 10.75p 11.00p 10.50p 10.75p 5979883
30/03/2012 11.25p 11.25p 10.55p 10.75p 6019300
29/03/2012 11.50p 11.50p 10.50p 10.75p 4386413
28/03/2012 11.25p 11.75p 11.08p 11.25p 4412797
27/03/2012 12.00p 12.20p 11.10p 11.25p 6408637
26/03/2012 11.50p 11.75p 10.75p 11.75p 4635489
23/03/2012 11.75p 12.25p 11.00p 11.25p 5107910
22/03/2012 12.00p 12.25p 11.00p 11.25p 7363421
21/03/2012 11.50p 12.50p 11.50p 11.75p 6435454
20/03/2012 12.00p 12.75p 11.50p 11.75p 10690077
19/03/2012 10.75p 12.50p 10.50p 12.25p 19623810
16/03/2012 11.00p 11.15p 10.25p 10.50p 13880669
15/03/2012 11.75p 11.75p 10.51p 11.00p 12806211
14/03/2012 12.25p 12.69p 11.22p 11.50p 9753107
13/03/2012 12.25p 12.50p 11.50p 12.25p 6141005
12/03/2012 12.25p 12.78p 12.00p 12.00p 6098597
09/03/2012 12.25p 12.90p 11.75p 12.50p 6312301
08/03/2012 12.00p 12.50p 11.80p 12.25p 9853320
07/03/2012 12.50p 13.23p 11.50p 11.75p 22256180
06/03/2012 14.25p 14.50p 11.56p 12.50p 24193688
05/03/2012 15.50p 15.50p 13.85p 14.00p 11468222
02/03/2012 14.25p 15.53p 14.25p 15.00p 13585100
01/03/2012 13.50p 14.90p 13.50p 14.25p 7339471
29/02/2012 13.75p 14.75p 12.25p 13.75p 24626940
28/02/2012 15.50p 15.50p 13.15p 13.25p 19156844
27/02/2012 15.50p 16.25p 14.25p 15.00p 17645470
24/02/2012 14.00p 16.00p 14.00p 16.00p 25555930
23/02/2012 14.00p 14.44p 12.75p 14.00p 13348110
22/02/2012 13.75p 14.19p 13.18p 13.50p 11497163
21/02/2012 13.75p 14.50p 12.50p 14.00p 28167740
20/02/2012 11.25p 13.83p 11.03p 13.75p 46019284
17/02/2012 10.50p 12.00p 10.13p 11.50p 23510622
16/02/2012 10.75p 10.90p 10.00p 10.25p 12286243
15/02/2012 10.75p 11.00p 10.03p 10.75p 18671096
14/02/2012 11.75p 12.00p 10.03p 10.50p 34278564
13/02/2012 10.75p 12.25p 10.50p 11.75p 58506780
10/02/2012 9.18p 11.50p 9.03p 10.50p 65918236
09/02/2012 8.21p 9.13p 7.85p 9.13p 21710256
08/02/2012 7.95p 8.24p 7.88p 8.00p 6804849
07/02/2012 8.31p 8.44p 7.80p 7.80p 9154688
06/02/2012 8.00p 8.60p 7.81p 8.07p 10908395
03/02/2012 7.31p 8.19p 7.31p 8.19p 13657152
02/02/2012 7.72p 7.75p 7.22p 7.40p 3769528
01/02/2012 7.50p 7.66p 7.11p 7.50p 6972371
31/01/2012 7.75p 7.88p 7.15p 7.16p 56967100
30/01/2012 8.00p 8.22p 7.10p 7.20p 16111256
27/01/2012 8.30p 8.97p 7.60p 7.84p 42259484
26/01/2012 7.72p 8.25p 7.71p 8.15p 59979868
25/01/2012 7.05p 7.85p 7.05p 7.64p 79656440
24/01/2012 6.80p 7.40p 6.62p 7.10p 47065532
23/01/2012 6.31p 6.93p 6.31p 6.75p 18537356
20/01/2012 6.40p 6.75p 6.25p 6.58p 8027766
19/01/2012 6.70p 6.70p 6.30p 6.51p 10732446
18/01/2012 6.80p 6.80p 6.33p 6.40p 3193870
17/01/2012 6.75p 6.99p 6.55p 6.69p 16543480
16/01/2012 6.70p 7.14p 6.66p 6.78p 25164424
13/01/2012 6.43p 6.67p 6.40p 6.61p 6521344
12/01/2012 6.30p 6.46p 5.80p 6.40p 4836654
11/01/2012 6.65p 6.65p 6.35p 6.48p 5670540
10/01/2012 6.30p 6.85p 6.00p 6.48p 3757498
09/01/2012 6.50p 6.70p 6.37p 6.60p 5504012
06/01/2012 6.46p 6.64p 6.22p 6.57p 1855127
05/01/2012 6.73p 6.84p 6.35p 6.60p 3341412
04/01/2012 6.53p 6.65p 6.33p 6.45p 2700093
03/01/2012 6.35p 6.79p 6.35p 6.46p 5981796
30/12/2011 6.26p 6.54p 6.10p 6.40p 1810910
29/12/2011 6.50p 6.62p 6.01p 6.18p 2562778
28/12/2011 6.00p 6.50p 5.61p 6.50p 5009333
23/12/2011 5.85p 6.07p 5.85p 6.00p 5939988
22/12/2011 5.59p 6.22p 5.41p 5.90p 10049625
21/12/2011 5.60p 5.69p 5.33p 5.45p 10558488
20/12/2011 5.70p 6.20p 5.33p 5.39p 6661605
19/12/2011 5.65p 6.00p 5.50p 5.55p 8160731
16/12/2011 5.90p 6.08p 5.31p 5.65p 20584444
15/12/2011 6.30p 6.90p 5.75p 5.81p 10701758
14/12/2011 6.75p 6.97p 6.25p 6.25p 31873264
13/12/2011 6.70p 7.11p 6.38p 6.70p 3917850
12/12/2011 7.15p 7.15p 6.41p 6.42p 8192356
09/12/2011 6.62p 7.19p 6.51p 6.70p 4060909
08/12/2011 6.60p 7.09p 6.54p 6.75p 8798131

*Close Price adjusted for both dividends and splits