Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/02/2011 20.25p 21.24p 19.25p 19.88p 6802544
21/02/2011 21.50p 22.75p 20.00p 20.50p 12648393
18/02/2011 23.50p 24.50p 19.25p 21.25p 27107952
17/02/2011 18.75p 19.39p 18.25p 19.00p 7193285
16/02/2011 18.00p 19.50p 17.63p 18.50p 12363847
15/02/2011 19.00p 20.25p 17.50p 17.75p 24510932
14/02/2011 20.25p 21.00p 18.75p 18.75p 18966780
11/02/2011 21.50p 22.62p 20.50p 21.00p 24309880
10/02/2011 22.00p 22.25p 21.00p 22.00p 7819284
09/02/2011 22.00p 23.37p 20.00p 22.25p 18840414
08/02/2011 24.00p 24.50p 21.75p 22.50p 14866994
07/02/2011 24.75p 25.25p 22.00p 24.75p 17426784
04/02/2011 21.75p 25.75p 21.10p 25.25p 20012500
03/02/2011 19.00p 23.75p 18.95p 22.50p 34367452
02/02/2011 19.25p 19.25p 18.75p 19.25p 2802964
01/02/2011 19.00p 20.00p 18.75p 19.25p 7323566
31/01/2011 20.00p 20.00p 18.80p 19.25p 7061510
28/01/2011 18.75p 20.25p 18.11p 20.00p 21564172
27/01/2011 16.75p 19.00p 16.29p 19.00p 18913308
26/01/2011 17.25p 17.50p 16.63p 17.00p 7218630
25/01/2011 17.50p 17.60p 16.38p 17.25p 12274225
24/01/2011 16.25p 17.50p 15.75p 17.50p 8978910
21/01/2011 15.50p 16.38p 15.50p 16.00p 7204865
20/01/2011 16.00p 17.03p 15.00p 15.50p 10439829
19/01/2011 17.00p 17.50p 15.13p 15.50p 6556975
18/01/2011 17.25p 17.25p 16.35p 16.75p 9598537
17/01/2011 17.00p 17.69p 16.50p 17.00p 11794164
14/01/2011 15.00p 17.00p 15.00p 16.75p 20269954
13/01/2011 14.50p 15.24p 14.05p 14.50p 5442985
12/01/2011 15.00p 15.13p 14.00p 15.00p 5177364
11/01/2011 14.50p 17.00p 12.98p 15.00p 11767963
10/01/2011 15.25p 16.00p 12.75p 13.00p 14325376
07/01/2011 16.25p 16.25p 14.65p 15.00p 4945414
06/01/2011 16.50p 16.50p 14.63p 15.75p 3878286
05/01/2011 16.00p 16.93p 15.39p 16.25p 6326007
04/01/2011 15.75p 16.07p 14.75p 16.00p 5082641
31/12/2010 15.50p 15.75p 14.85p 15.25p 2730098
30/12/2010 16.00p 16.75p 14.13p 15.75p 8025503
29/12/2010 17.25p 17.59p 15.57p 16.00p 8529033
24/12/2010 17.25p 17.50p 16.55p 17.50p 1886411
23/12/2010 17.25p 17.37p 16.50p 17.25p 3841219
22/12/2010 16.75p 17.25p 15.50p 17.25p 9484126
21/12/2010 18.00p 18.51p 16.25p 17.25p 11429977
20/12/2010 17.50p 19.86p 15.13p 18.25p 37832652
17/12/2010 14.75p 18.00p 14.50p 17.50p 40252952
16/12/2010 12.75p 14.90p 12.56p 14.50p 21671612
15/12/2010 12.00p 13.25p 12.00p 12.75p 7912246
14/12/2010 13.00p 13.17p 11.53p 12.25p 14822803
13/12/2010 14.00p 14.50p 12.00p 12.75p 19195204
10/12/2010 13.25p 13.90p 10.44p 13.75p 51092400
09/12/2010 15.25p 15.75p 13.00p 13.25p 17512936
08/12/2010 17.25p 18.33p 13.63p 14.75p 41514180
07/12/2010 18.75p 19.00p 16.00p 17.25p 22387458
06/12/2010 16.00p 19.75p 15.75p 18.75p 28636696
03/12/2010 15.75p 16.75p 14.50p 16.50p 31357372
02/12/2010 16.00p 16.00p 14.62p 15.25p 24749652
01/12/2010 15.00p 16.00p 14.75p 16.00p 23130124
30/11/2010 14.25p 15.75p 13.85p 14.75p 42933280
29/11/2010 12.25p 14.88p 11.80p 14.25p 25695038
26/11/2010 11.50p 12.25p 11.11p 12.00p 29537704
25/11/2010 11.50p 12.00p 11.00p 11.25p 7218988
24/11/2010 10.75p 11.50p 9.36p 11.50p 11368467
23/11/2010 11.00p 12.50p 9.75p 10.50p 92523608
22/11/2010 9.60p 11.75p 9.25p 11.00p 31696320
19/11/2010 9.01p 9.70p 9.00p 9.70p 11424397
18/11/2010 9.50p 9.70p 8.82p 9.22p 11715358
17/11/2010 9.30p 9.55p 8.81p 9.50p 15192367
16/11/2010 8.75p 9.35p 8.59p 9.30p 23571042
15/11/2010 8.24p 8.82p 8.20p 8.70p 12298556
12/11/2010 8.00p 8.45p 7.82p 8.20p 5084379
11/11/2010 8.39p 8.43p 7.70p 8.19p 6981661
10/11/2010 8.85p 8.85p 7.58p 8.13p 16019636
09/11/2010 7.40p 8.84p 6.95p 8.70p 48487936
08/11/2010 6.60p 7.46p 6.50p 7.39p 14226059
05/11/2010 6.45p 6.70p 6.26p 6.26p 3645448
04/11/2010 6.49p 6.86p 6.00p 6.35p 4360235
03/11/2010 6.49p 6.50p 6.04p 6.30p 3960273
02/11/2010 6.00p 6.39p 5.89p 6.10p 3845457
01/11/2010 6.32p 6.50p 5.75p 6.00p 4640800
29/10/2010 6.00p 6.44p 5.87p 6.30p 2300445
28/10/2010 6.01p 6.40p 5.87p 6.40p 1623235
27/10/2010 6.20p 6.32p 5.50p 6.30p 8618446
26/10/2010 6.20p 6.49p 6.11p 6.32p 2999307
25/10/2010 6.76p 6.80p 5.91p 6.30p 17595834
22/10/2010 7.37p 7.43p 6.80p 7.01p 10628327
21/10/2010 6.74p 7.30p 6.32p 7.30p 11043595
20/10/2010 6.33p 6.75p 6.32p 6.73p 6040098
19/10/2010 6.25p 6.69p 5.93p 6.60p 9284516
18/10/2010 6.55p 6.55p 5.93p 6.05p 8179967
15/10/2010 6.37p 6.61p 6.10p 6.25p 9988664
14/10/2010 6.20p 6.47p 5.80p 6.20p 7246210
13/10/2010 6.50p 6.50p 5.60p 5.87p 6854246
12/10/2010 6.10p 6.58p 5.98p 6.40p 5686011
11/10/2010 6.99p 7.00p 6.10p 6.50p 10480656
08/10/2010 7.10p 7.10p 6.32p 7.00p 22759032
07/10/2010 6.50p 7.10p 6.30p 7.10p 42221396
06/10/2010 5.70p 6.70p 5.55p 6.50p 23901392
05/10/2010 5.30p 5.90p 5.01p 5.75p 24136136
04/10/2010 5.20p 5.45p 4.81p 5.33p 16033782
01/10/2010 5.10p 5.42p 4.80p 4.93p 24797916
30/09/2010 4.75p 5.24p 4.56p 4.93p 16848860
29/09/2010 4.70p 4.85p 4.46p 4.67p 3100550
28/09/2010 4.45p 4.81p 4.38p 4.60p 3253248
27/09/2010 4.50p 4.83p 4.27p 4.68p 3221865
24/09/2010 4.65p 4.69p 4.24p 4.48p 4927107
23/09/2010 4.65p 4.80p 4.18p 4.55p 6918192
22/09/2010 4.20p 4.80p 3.97p 4.73p 16481692
21/09/2010 4.20p 4.20p 3.93p 4.10p 3392169
20/09/2010 3.75p 4.20p 3.75p 4.10p 19406528
17/09/2010 3.80p 4.20p 3.80p 4.04p 3443751
16/09/2010 4.10p 4.20p 3.93p 4.10p 1792335
15/09/2010 4.10p 4.20p 3.90p 4.03p 5978721
14/09/2010 4.10p 4.10p 3.70p 4.02p 2753605
13/09/2010 4.00p 4.33p 3.80p 4.00p 8472546
10/09/2010 3.92p 4.29p 3.92p 4.10p 5222779
09/09/2010 4.30p 4.40p 3.98p 4.00p 5990340
08/09/2010 4.00p 4.34p 3.89p 4.20p 10233555
07/09/2010 3.90p 4.07p 3.47p 4.00p 9819222
06/09/2010 3.10p 3.80p 2.98p 3.80p 4241919
03/09/2010 2.75p 3.15p 2.49p 3.13p 27499784
02/09/2010 3.00p 3.00p 2.70p 2.70p 3753765
01/09/2010 3.20p 3.23p 2.70p 2.95p 14421051
31/08/2010 3.90p 4.24p 1.75p 2.97p 31818636
27/08/2010 3.85p 4.14p 3.85p 4.08p 1589105
26/08/2010 3.94p 4.03p 3.88p 4.03p 2035039
25/08/2010 3.80p 4.08p 3.57p 3.75p 2821046
24/08/2010 4.05p 4.19p 3.82p 3.92p 1508094
23/08/2010 4.00p 4.10p 3.85p 4.05p 2313917
20/08/2010 3.90p 4.10p 3.75p 3.95p 1809768
19/08/2010 3.60p 3.99p 3.52p 3.85p 2368636
18/08/2010 4.00p 4.20p 3.50p 3.58p 3061925
17/08/2010 4.10p 4.25p 3.61p 3.73p 2033232
16/08/2010 4.00p 4.20p 3.65p 3.92p 5541496
13/08/2010 3.80p 4.17p 3.65p 3.77p 4859821
12/08/2010 3.43p 3.80p 3.27p 3.73p 2248813
11/08/2010 3.50p 3.68p 3.30p 3.43p 1109742
10/08/2010 3.30p 3.69p 3.30p 3.40p 1726221
09/08/2010 3.50p 3.70p 3.30p 3.55p 2589763
06/08/2010 3.60p 3.74p 3.50p 3.65p 885429
05/08/2010 3.65p 3.80p 3.54p 3.68p 320192
04/08/2010 3.50p 3.65p 3.35p 3.58p 1857151
03/08/2010 3.40p 3.60p 3.25p 3.53p 708387
02/08/2010 3.55p 3.75p 3.40p 3.59p 1536625
30/07/2010 3.60p 3.79p 3.60p 3.73p 204831
29/07/2010 3.63p 3.85p 3.47p 3.75p 8455183
28/07/2010 3.76p 4.00p 3.40p 3.63p 7102675
27/07/2010 3.90p 4.04p 3.56p 3.88p 6130100
26/07/2010 4.25p 4.50p 3.90p 3.95p 3361877
23/07/2010 4.30p 4.30p 3.81p 3.88p 2202273
22/07/2010 4.20p 4.30p 4.00p 4.15p 560726
21/07/2010 4.25p 4.25p 3.78p 4.18p 811313
20/07/2010 4.40p 4.42p 3.90p 3.95p 2535027
19/07/2010 4.60p 4.75p 4.18p 4.43p 9382934
16/07/2010 4.20p 4.85p 4.06p 4.30p 9269628
15/07/2010 4.16p 4.30p 3.75p 4.00p 3768508
14/07/2010 4.05p 4.37p 4.05p 4.13p 4511312
13/07/2010 3.72p 4.38p 3.72p 4.20p 10955713
12/07/2010 3.60p 3.87p 3.40p 3.80p 5266907
09/07/2010 3.51p 3.84p 3.51p 3.73p 2593626
08/07/2010 3.85p 4.00p 3.61p 3.61p 2806104
07/07/2010 3.90p 4.10p 3.54p 3.68p 9695632
06/07/2010 3.00p 3.90p 2.88p 3.80p 17354968
05/07/2010 3.00p 3.00p 2.83p 2.88p 1778813
02/07/2010 3.00p 3.00p 2.90p 2.90p 922271
01/07/2010 2.80p 3.05p 2.50p 2.88p 3598758
30/06/2010 3.00p 3.00p 2.83p 2.97p 1393157
29/06/2010 3.00p 3.17p 2.90p 2.95p 15779473
28/06/2010 3.20p 3.30p 2.94p 3.08p 5579110
25/06/2010 3.10p 3.33p 3.04p 3.15p 2429785
24/06/2010 3.25p 3.30p 3.10p 3.14p 2627724
23/06/2010 3.25p 3.25p 3.14p 3.16p 1163958
22/06/2010 3.20p 3.44p 3.14p 3.15p 772354
21/06/2010 3.20p 3.33p 3.12p 3.18p 1832891
18/06/2010 3.30p 3.40p 3.18p 3.18p 1186507
17/06/2010 3.20p 3.34p 3.17p 3.25p 1677388
16/06/2010 3.20p 3.28p 3.10p 3.28p 1035565
15/06/2010 3.20p 3.25p 3.08p 3.16p 307211
14/06/2010 3.20p 3.25p 3.12p 3.18p 2193839
11/06/2010 3.10p 3.20p 2.97p 3.15p 2263524
10/06/2010 3.00p 3.10p 2.93p 3.05p 1740106
09/06/2010 3.10p 3.10p 3.00p 3.03p 2425390
08/06/2010 2.95p 3.21p 2.90p 3.15p 2176709
07/06/2010 3.00p 3.20p 2.95p 2.98p 8294112
04/06/2010 3.10p 3.18p 2.85p 2.95p 5148385
03/06/2010 3.20p 3.25p 3.03p 3.15p 3008452
02/06/2010 3.20p 3.20p 3.00p 3.15p 1081211
01/06/2010 3.10p 3.36p 2.93p 3.08p 2225432
28/05/2010 3.20p 3.40p 3.11p 3.23p 3186946
27/05/2010 3.25p 3.35p 3.10p 3.25p 4734995
26/05/2010 3.25p 3.25p 2.98p 3.15p 5357027
25/05/2010 3.30p 3.47p 2.94p 2.98p 7806745
24/05/2010 3.50p 3.60p 3.34p 3.34p 3235250
21/05/2010 3.60p 3.70p 3.40p 3.50p 2361074
20/05/2010 3.60p 3.60p 3.53p 3.53p 2534697
19/05/2010 3.75p 3.98p 3.70p 3.80p 3564239
18/05/2010 3.80p 3.90p 3.70p 3.85p 1721078
17/05/2010 3.85p 3.90p 3.55p 3.78p 2622459
14/05/2010 4.10p 4.10p 3.85p 3.90p 1804453
13/05/2010 4.10p 4.10p 3.95p 4.00p 2726699
12/05/2010 4.15p 4.15p 3.80p 4.05p 1783928

*Close Price adjusted for both dividends and splits