Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/12/2011 6.83p 7.25p 6.58p 6.91p 2258952
06/12/2011 6.72p 7.09p 6.60p 6.76p 1161842
05/12/2011 6.60p 7.18p 6.60p 6.80p 4078073
02/12/2011 6.80p 7.10p 6.68p 6.92p 5505206
01/12/2011 7.03p 7.40p 6.75p 6.75p 4741280
30/11/2011 7.37p 7.60p 6.65p 7.35p 7142180
29/11/2011 7.34p 7.65p 6.96p 7.21p 8269568
28/11/2011 6.77p 7.45p 6.46p 7.32p 20224568
25/11/2011 6.57p 6.79p 6.36p 6.55p 5630569
24/11/2011 6.89p 6.89p 6.37p 6.54p 6092397
23/11/2011 6.87p 6.94p 6.50p 6.70p 7531967
22/11/2011 7.04p 7.33p 6.90p 6.91p 6504519
21/11/2011 7.95p 8.00p 7.00p 7.25p 5913355
18/11/2011 7.51p 7.90p 7.34p 7.60p 5543982
17/11/2011 7.85p 8.33p 7.25p 7.30p 8957255
16/11/2011 8.42p 8.74p 7.93p 7.93p 8001474
15/11/2011 8.51p 9.64p 8.25p 8.25p 26988924
14/11/2011 7.00p 9.45p 7.00p 8.76p 41208376
11/11/2011 6.82p 7.23p 6.50p 7.20p 7914168
10/11/2011 6.75p 7.18p 6.75p 6.92p 9098775
09/11/2011 7.05p 7.14p 6.47p 7.07p 131875456
08/11/2011 7.00p 7.10p 6.71p 6.80p 8515726
07/11/2011 7.18p 7.18p 6.96p 7.00p 7982925
04/11/2011 7.30p 7.30p 7.02p 7.02p 3646908
03/11/2011 7.00p 7.30p 7.00p 7.11p 4585627
02/11/2011 7.05p 7.30p 7.05p 7.20p 5139555
01/11/2011 7.10p 7.30p 7.03p 7.30p 2502294
31/10/2011 7.40p 7.40p 7.01p 7.22p 6958093
28/10/2011 7.60p 7.60p 7.12p 7.38p 8300691
27/10/2011 7.55p 7.55p 7.28p 7.40p 7133476
26/10/2011 7.25p 7.50p 7.15p 7.17p 2639040
25/10/2011 7.50p 7.50p 7.00p 7.40p 6276256
24/10/2011 7.25p 7.65p 7.01p 7.39p 4020030
21/10/2011 7.58p 8.25p 7.10p 7.50p 11354932
20/10/2011 7.50p 7.60p 7.30p 7.50p 8115087
19/10/2011 8.25p 8.25p 7.50p 7.50p 8084756
18/10/2011 7.50p 7.90p 7.49p 7.60p 7325299
17/10/2011 8.20p 8.20p 7.54p 7.82p 4718312
14/10/2011 8.00p 8.21p 7.81p 7.95p 13983901
13/10/2011 8.25p 8.25p 7.85p 8.00p 4239214
12/10/2011 8.10p 8.25p 7.70p 7.93p 5063813
11/10/2011 8.05p 8.15p 7.75p 7.81p 3482793
10/10/2011 8.08p 8.80p 7.95p 8.11p 7037949
07/10/2011 8.25p 8.35p 7.85p 8.08p 12559463
06/10/2011 8.00p 8.25p 7.59p 8.06p 2169251
05/10/2011 7.50p 8.06p 7.34p 7.52p 5046878
04/10/2011 8.20p 8.21p 7.00p 7.05p 6789312
03/10/2011 8.50p 9.09p 8.00p 8.18p 3322237
30/09/2011 8.60p 8.92p 8.50p 8.50p 6445181
29/09/2011 8.55p 8.88p 8.47p 8.51p 1803553
28/09/2011 9.00p 9.00p 8.35p 8.50p 2543816
27/09/2011 8.50p 9.08p 8.50p 8.60p 4875924
26/09/2011 8.55p 9.09p 8.39p 8.65p 3011444
23/09/2011 8.90p 9.02p 8.66p 8.75p 4233485
22/09/2011 9.00p 9.29p 8.82p 8.98p 3363844
21/09/2011 9.00p 9.73p 9.00p 9.13p 2016870
20/09/2011 9.00p 9.50p 9.00p 9.45p 3772807
19/09/2011 9.45p 9.45p 9.23p 9.33p 2861718
16/09/2011 9.65p 9.68p 9.34p 9.34p 3013390
15/09/2011 9.50p 9.63p 9.05p 9.35p 5366540
14/09/2011 9.11p 9.60p 9.10p 9.34p 2199801
13/09/2011 9.00p 9.58p 8.85p 9.50p 8079012
12/09/2011 9.20p 9.80p 8.70p 9.26p 5019059
09/09/2011 9.39p 9.39p 8.86p 8.90p 3231109
08/09/2011 9.30p 9.30p 8.90p 8.93p 5606531
07/09/2011 9.04p 9.50p 8.95p 9.00p 4426662
06/09/2011 9.59p 9.70p 8.70p 8.95p 6316257
05/09/2011 9.50p 9.72p 8.90p 9.40p 4811292
02/09/2011 9.49p 9.50p 8.89p 9.49p 2667388
01/09/2011 9.66p 9.94p 8.85p 9.15p 8754188
31/08/2011 9.09p 9.50p 8.80p 9.42p 9230256
30/08/2011 8.75p 9.17p 8.32p 8.98p 5765594
26/08/2011 8.50p 8.50p 7.91p 8.32p 7594551
25/08/2011 8.73p 8.75p 8.10p 8.23p 6081546
24/08/2011 8.85p 8.93p 8.40p 8.43p 5580465
23/08/2011 9.05p 9.40p 8.62p 8.72p 7656826
22/08/2011 9.49p 9.80p 8.75p 8.76p 6296624
19/08/2011 9.41p 9.65p 8.76p 9.30p 12913784
18/08/2011 11.00p 11.83p 9.00p 9.50p 16250493
17/08/2011 10.00p 11.50p 9.85p 11.25p 10207002
16/08/2011 10.25p 10.95p 9.86p 10.50p 6298901
15/08/2011 9.00p 10.36p 8.60p 10.25p 16330852
12/08/2011 8.70p 9.99p 7.51p 8.80p 40633936
11/08/2011 10.25p 10.25p 9.14p 9.40p 9679137
10/08/2011 9.00p 10.50p 8.48p 9.56p 27316630
09/08/2011 8.50p 9.96p 7.75p 8.48p 32873412
08/08/2011 9.50p 10.75p 8.52p 9.00p 10408001
05/08/2011 10.00p 11.04p 7.06p 9.75p 24338744
04/08/2011 12.75p 13.00p 10.00p 10.25p 23113984
03/08/2011 13.25p 13.50p 11.51p 12.00p 5158499
02/08/2011 14.25p 14.25p 13.00p 13.25p 2499300
01/08/2011 14.00p 14.57p 13.75p 14.25p 4295740
29/07/2011 14.00p 14.50p 13.50p 13.75p 6569043
28/07/2011 13.75p 14.00p 13.25p 13.50p 4455860
27/07/2011 14.25p 14.25p 13.00p 13.75p 5244339
26/07/2011 14.00p 14.49p 13.81p 14.00p 4490122
25/07/2011 14.00p 14.88p 14.00p 14.00p 3693724
22/07/2011 13.50p 14.75p 13.49p 14.50p 5339906
21/07/2011 13.00p 13.75p 13.00p 13.50p 6220193
20/07/2011 14.00p 14.00p 12.54p 13.00p 20917540
19/07/2011 14.00p 14.56p 13.50p 13.75p 3334752
18/07/2011 14.50p 15.00p 14.00p 14.25p 10413675
15/07/2011 14.00p 14.25p 13.67p 13.75p 1987865
14/07/2011 13.25p 14.25p 12.79p 14.00p 4166527
13/07/2011 14.25p 14.44p 13.25p 13.75p 3775800
12/07/2011 13.50p 15.52p 12.50p 14.50p 7566835
11/07/2011 15.00p 15.50p 12.67p 13.50p 14997527
08/07/2011 15.50p 15.77p 14.77p 15.50p 3627569
07/07/2011 14.75p 15.75p 14.75p 15.50p 5069427
06/07/2011 15.50p 15.50p 14.12p 14.75p 6037710
05/07/2011 15.25p 15.50p 14.54p 15.25p 2223323
04/07/2011 15.50p 15.75p 15.25p 15.50p 8445305
01/07/2011 15.00p 16.00p 15.00p 15.50p 5191456
30/06/2011 15.50p 15.50p 15.13p 15.50p 5065676
29/06/2011 15.50p 16.00p 15.00p 15.00p 1869751
28/06/2011 15.50p 15.85p 13.50p 15.50p 12435234
27/06/2011 15.50p 16.00p 14.47p 15.75p 8224929
24/06/2011 14.50p 16.00p 14.50p 15.50p 7818008
23/06/2011 16.00p 16.00p 14.75p 15.00p 8507380
22/06/2011 16.00p 16.00p 15.75p 15.75p 2316973
21/06/2011 16.00p 16.25p 15.50p 16.00p 19955988
20/06/2011 16.00p 16.45p 15.60p 15.75p 5675277
17/06/2011 17.75p 17.75p 16.00p 16.50p 4147403
16/06/2011 17.25p 17.75p 16.99p 17.50p 2692509
15/06/2011 18.50p 18.50p 17.10p 17.75p 2087953
14/06/2011 18.00p 18.00p 17.25p 17.75p 2404227
13/06/2011 18.75p 18.75p 17.25p 17.50p 3911980
10/06/2011 18.25p 18.98p 18.25p 18.50p 3789624
09/06/2011 17.25p 19.00p 17.25p 19.00p 5820174
08/06/2011 17.50p 18.19p 17.14p 18.00p 10206243
07/06/2011 17.25p 18.25p 17.25p 18.00p 4723710
06/06/2011 17.25p 18.09p 16.93p 18.00p 5649104
03/06/2011 17.00p 18.00p 16.71p 17.00p 2513618
02/06/2011 17.00p 17.50p 16.10p 16.25p 2700643
01/06/2011 17.75p 18.50p 17.00p 17.50p 10728323
31/05/2011 16.50p 18.25p 16.30p 18.00p 18811230
27/05/2011 16.00p 16.50p 16.00p 16.50p 2978631
26/05/2011 16.00p 16.50p 15.75p 16.25p 5407051
25/05/2011 16.00p 16.00p 14.62p 15.75p 7599840
24/05/2011 16.00p 16.40p 14.27p 16.00p 13263139
23/05/2011 16.25p 16.50p 15.65p 16.25p 2598724
20/05/2011 16.50p 16.75p 16.32p 16.50p 2332931
19/05/2011 16.50p 16.79p 16.26p 16.75p 5427157
18/05/2011 17.00p 17.17p 16.00p 16.50p 5410444
17/05/2011 17.00p 17.50p 15.90p 17.00p 11812837
16/05/2011 17.25p 18.00p 16.50p 17.00p 31711796
13/05/2011 16.50p 17.06p 16.18p 16.50p 11580409
12/05/2011 16.75p 16.93p 15.99p 16.50p 7007624
11/05/2011 17.50p 17.86p 16.75p 17.00p 10599586
10/05/2011 17.50p 18.01p 17.06p 17.25p 6657624
09/05/2011 18.00p 18.39p 16.75p 17.25p 6227857
06/05/2011 16.25p 18.25p 16.00p 17.75p 44974076
05/05/2011 17.00p 17.15p 15.65p 16.50p 14369634
04/05/2011 17.00p 17.50p 15.75p 16.75p 15896357
03/05/2011 17.75p 17.90p 16.95p 17.25p 15751358
28/04/2011 19.50p 19.67p 17.90p 18.00p 16713338
27/04/2011 20.75p 20.75p 19.50p 19.50p 7007708
26/04/2011 20.25p 21.00p 20.06p 20.50p 4004676
21/04/2011 20.50p 21.00p 20.25p 20.50p 3489468
20/04/2011 21.25p 21.50p 20.06p 20.25p 4072107
19/04/2011 20.25p 21.25p 19.81p 21.25p 2607246
18/04/2011 20.50p 21.48p 20.00p 20.00p 4782904
15/04/2011 20.50p 21.10p 20.25p 20.25p 5030527
14/04/2011 21.25p 21.25p 20.25p 20.75p 3748208
13/04/2011 21.25p 21.75p 21.00p 21.25p 2980391
12/04/2011 21.50p 22.00p 21.00p 21.25p 6758372
11/04/2011 22.00p 23.00p 21.75p 22.25p 3303052
08/04/2011 21.00p 22.75p 21.00p 22.50p 5368119
07/04/2011 21.00p 21.75p 20.60p 21.25p 8060843
06/04/2011 20.25p 21.50p 19.85p 20.75p 10572477
05/04/2011 20.50p 20.50p 19.50p 19.88p 7525544
04/04/2011 21.75p 21.75p 19.60p 19.75p 9653050
01/04/2011 23.00p 23.00p 20.83p 21.00p 13624943
31/03/2011 23.75p 23.75p 20.00p 22.75p 33341096
30/03/2011 23.75p 23.75p 22.25p 23.50p 7977433
29/03/2011 24.50p 24.50p 23.00p 23.25p 3872307
28/03/2011 23.25p 24.67p 22.65p 24.00p 7860287
25/03/2011 24.50p 24.75p 22.56p 22.75p 5244240
24/03/2011 24.50p 25.00p 23.56p 24.25p 9628550
23/03/2011 23.00p 25.14p 23.00p 24.50p 15256330
22/03/2011 22.75p 23.50p 21.82p 23.50p 12126262
21/03/2011 21.00p 23.00p 20.50p 22.50p 12315184
18/03/2011 19.75p 22.75p 19.75p 22.00p 10252239
17/03/2011 19.75p 20.75p 19.63p 20.25p 4163082
16/03/2011 20.00p 20.93p 18.25p 20.25p 20616930
15/03/2011 18.00p 19.75p 16.00p 19.25p 11507899
14/03/2011 19.25p 19.50p 17.35p 18.00p 8934528
11/03/2011 19.75p 20.50p 17.60p 19.00p 13726242
10/03/2011 19.75p 20.80p 19.58p 20.25p 3358785
09/03/2011 20.50p 20.95p 20.20p 20.75p 2504994
08/03/2011 20.75p 21.00p 19.93p 20.75p 3678446
07/03/2011 20.75p 21.00p 20.25p 20.50p 3664113
04/03/2011 20.75p 21.00p 20.00p 20.75p 6079339
03/03/2011 20.75p 21.00p 20.00p 21.00p 4821587
02/03/2011 20.25p 20.90p 19.85p 20.50p 6986708
01/03/2011 21.50p 21.64p 19.75p 20.75p 6322335
28/02/2011 21.75p 21.75p 20.77p 21.50p 3976542
25/02/2011 20.25p 21.25p 19.83p 21.25p 2849481
24/02/2011 20.75p 21.25p 19.58p 20.25p 4405222
23/02/2011 20.00p 21.50p 20.00p 20.50p 7909188

*Close Price adjusted for both dividends and splits