Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/05/2010 4.00p 4.20p 3.82p 4.05p 5404869
10/05/2010 3.25p 4.00p 3.20p 3.90p 13941752
07/05/2010 3.20p 3.30p 3.10p 3.23p 4728932
06/05/2010 3.23p 3.35p 3.14p 3.20p 8984443
05/05/2010 3.15p 3.30p 2.82p 3.23p 9522900
04/05/2010 3.75p 3.75p 3.15p 3.25p 8544969
30/04/2010 3.80p 4.15p 3.55p 3.65p 3904307
29/04/2010 3.95p 4.10p 3.76p 3.90p 2366153
28/04/2010 4.15p 4.15p 3.85p 4.00p 7079833
27/04/2010 4.15p 4.20p 4.04p 4.10p 2127998
26/04/2010 4.30p 4.40p 4.00p 4.10p 4205719
23/04/2010 4.40p 4.40p 4.07p 4.20p 2229110
22/04/2010 4.25p 4.35p 4.20p 4.28p 2932602
21/04/2010 4.26p 4.33p 4.20p 4.23p 2325246
20/04/2010 4.35p 4.50p 4.31p 4.31p 430216
19/04/2010 4.50p 4.50p 4.30p 4.43p 3041112
16/04/2010 4.35p 4.50p 4.27p 4.33p 5564136
15/04/2010 4.10p 4.33p 4.00p 4.30p 1675911
14/04/2010 4.15p 4.20p 3.53p 4.08p 3433300
13/04/2010 4.30p 4.43p 4.10p 4.23p 3531931
12/04/2010 4.38p 4.45p 4.35p 4.38p 3839400
09/04/2010 4.15p 4.45p 4.15p 4.38p 13298580
08/04/2010 4.15p 4.20p 4.10p 4.15p 3148332
07/04/2010 4.23p 4.23p 4.00p 4.15p 2181658
06/04/2010 4.23p 4.23p 4.00p 4.23p 922642
01/04/2010 4.28p 4.30p 4.15p 4.23p 2606548
31/03/2010 4.28p 4.33p 4.25p 4.28p 858682
30/03/2010 4.38p 4.38p 4.25p 4.28p 3858163
29/03/2010 4.38p 4.40p 4.35p 4.38p 2705265
26/03/2010 4.48p 4.48p 4.25p 4.38p 3240295
25/03/2010 4.48p 4.50p 4.45p 4.48p 10692760
24/03/2010 4.40p 4.50p 4.37p 4.48p 3114663
23/03/2010 4.48p 4.55p 4.36p 4.40p 7845027
22/03/2010 4.43p 4.60p 4.43p 4.48p 17369892
19/03/2010 4.08p 4.50p 4.07p 4.43p 28940644
18/03/2010 4.08p 4.08p 4.05p 4.08p 1598129
17/03/2010 4.05p 4.10p 4.03p 4.08p 3077641
16/03/2010 4.08p 4.08p 3.92p 3.98p 3882802
15/03/2010 4.00p 4.25p 4.00p 4.08p 5377493
12/03/2010 4.05p 4.08p 3.93p 4.00p 1713792
11/03/2010 3.90p 4.10p 3.80p 4.05p 13249738
10/03/2010 4.35p 4.40p 4.00p 4.10p 1097506
09/03/2010 4.18p 4.40p 4.18p 4.35p 2685327
08/03/2010 4.28p 4.40p 4.16p 4.18p 1241764
05/03/2010 4.05p 4.20p 4.05p 4.18p 3992505
04/03/2010 4.08p 4.20p 4.02p 4.05p 2135476
03/03/2010 4.38p 4.38p 4.00p 4.08p 6910327
02/03/2010 4.38p 4.40p 4.35p 4.38p 5499588
01/03/2010 4.23p 4.40p 4.23p 4.38p 8745307
26/02/2010 4.28p 4.32p 4.23p 4.23p 3158099
25/02/2010 4.20p 4.29p 4.18p 4.28p 3220962
24/02/2010 4.33p 4.34p 4.15p 4.20p 3729929
23/02/2010 4.18p 4.35p 4.18p 4.33p 4425431
22/02/2010 4.18p 4.35p 4.10p 4.25p 7404594
19/02/2010 4.03p 4.25p 4.00p 4.18p 13785009
18/02/2010 3.93p 4.08p 3.85p 4.03p 11664436
17/02/2010 4.05p 4.10p 3.80p 3.93p 9666972
16/02/2010 3.78p 4.14p 3.78p 4.05p 8318841
15/02/2010 3.58p 3.80p 3.56p 3.78p 8006228
12/02/2010 3.53p 3.60p 3.47p 3.58p 2264956
11/02/2010 3.58p 3.60p 3.50p 3.53p 1533446
10/02/2010 3.48p 3.70p 3.47p 3.58p 3023170
09/02/2010 3.65p 3.65p 3.37p 3.48p 1820337
08/02/2010 3.73p 3.75p 3.68p 3.68p 1581681
05/02/2010 3.83p 3.88p 3.70p 3.73p 3031127
04/02/2010 4.05p 4.75p 3.81p 3.85p 15461154
03/02/2010 3.25p 4.45p 3.20p 4.05p 37048480
02/02/2010 3.38p 3.45p 3.16p 3.25p 3673992
01/02/2010 3.45p 3.60p 3.35p 3.40p 916398
29/01/2010 3.45p 3.54p 3.30p 3.45p 1247947
28/01/2010 3.18p 3.45p 3.18p 3.45p 2902867
27/01/2010 3.23p 3.23p 3.16p 3.18p 1797817
26/01/2010 3.23p 3.25p 3.21p 3.23p 830328
25/01/2010 3.40p 3.40p 3.18p 3.23p 1538213
22/01/2010 3.53p 3.53p 3.25p 3.40p 863169
21/01/2010 3.53p 3.55p 3.50p 3.53p 313416
20/01/2010 3.53p 3.53p 3.38p 3.53p 2973084
19/01/2010 3.63p 3.63p 3.50p 3.53p 1824636
18/01/2010 3.63p 3.69p 3.55p 3.63p 563877
15/01/2010 3.60p 3.69p 3.50p 3.63p 1202891
14/01/2010 3.60p 3.68p 3.55p 3.60p 1329879
13/01/2010 3.60p 3.65p 3.52p 3.60p 522288
12/01/2010 3.73p 3.73p 3.57p 3.60p 1245417
11/01/2010 3.70p 3.83p 3.65p 3.73p 3277995
08/01/2010 3.63p 3.90p 3.56p 3.68p 2629083
07/01/2010 3.70p 3.70p 3.50p 3.63p 710547
06/01/2010 3.70p 3.70p 3.65p 3.70p 470603
05/01/2010 3.70p 3.70p 3.65p 3.70p 260342
04/01/2010 3.68p 3.73p 3.50p 3.70p 810359
31/12/2009 3.68p 3.68p 3.65p 3.68p 293073
30/12/2009 3.68p 3.68p 3.65p 3.68p 292390
29/12/2009 3.70p 3.70p 3.65p 3.68p 867885
24/12/2009 3.65p 3.68p 3.65p 3.68p 220538
23/12/2009 3.68p 3.68p 3.65p 3.65p 52615
22/12/2009 3.83p 3.83p 3.65p 3.68p 224699
21/12/2009 3.70p 3.73p 3.65p 3.68p 473710
18/12/2009 3.65p 3.72p 3.62p 3.70p 396331
17/12/2009 3.63p 3.66p 3.62p 3.65p 176374
16/12/2009 3.70p 3.70p 3.50p 3.63p 425646
15/12/2009 3.88p 3.88p 3.63p 3.70p 1041447
14/12/2009 3.80p 4.00p 3.75p 3.88p 933606
11/12/2009 3.85p 4.00p 3.75p 3.80p 558185
10/12/2009 3.75p 3.85p 3.70p 3.85p 641335
09/12/2009 3.83p 3.85p 3.75p 3.75p 2902945
08/12/2009 3.80p 3.95p 3.80p 3.83p 3072660
07/12/2009 3.68p 3.85p 3.65p 3.78p 6985916
04/12/2009 3.68p 3.70p 3.68p 3.68p 370749
03/12/2009 3.68p 3.70p 3.68p 3.68p 260304
02/12/2009 3.63p 3.74p 3.60p 3.68p 694690
01/12/2009 3.53p 3.69p 3.50p 3.60p 358118
30/11/2009 3.53p 3.58p 3.47p 3.53p 163148
27/11/2009 3.55p 3.59p 3.40p 3.53p 1773715
26/11/2009 3.68p 3.68p 3.50p 3.55p 1145238
25/11/2009 3.70p 3.71p 3.60p 3.68p 437919
24/11/2009 3.85p 3.90p 3.65p 3.70p 524737
23/11/2009 3.88p 3.89p 3.76p 3.85p 579488
20/11/2009 3.88p 3.90p 3.80p 3.88p 1380039
19/11/2009 3.63p 3.90p 3.63p 3.88p 18213600
18/11/2009 3.68p 3.68p 3.50p 3.63p 2932654
17/11/2009 3.78p 3.78p 3.63p 3.68p 902157
16/11/2009 3.83p 3.83p 3.75p 3.78p 788487
13/11/2009 3.83p 3.84p 3.80p 3.83p 558917
12/11/2009 3.83p 3.88p 3.80p 3.83p 834012
11/11/2009 3.93p 3.98p 3.83p 3.83p 854875
10/11/2009 3.78p 3.95p 3.75p 3.93p 8584260
09/11/2009 3.75p 3.80p 3.70p 3.78p 1616347
06/11/2009 3.73p 3.75p 3.67p 3.75p 488513
05/11/2009 3.70p 3.80p 3.60p 3.73p 1789877
04/11/2009 3.78p 3.78p 3.51p 3.70p 4252957
03/11/2009 3.90p 3.90p 3.78p 3.78p 10780976
02/11/2009 3.88p 3.90p 3.75p 3.90p 524474
30/10/2009 3.88p 3.88p 3.75p 3.88p 1766220
29/10/2009 4.13p 4.13p 3.88p 3.88p 1260624
28/10/2009 4.38p 4.27p 4.01p 4.13p 1179539
27/10/2009 4.38p 4.38p 4.25p 4.38p 1205859
26/10/2009 4.38p 4.45p 4.25p 4.38p 4957976
23/10/2009 4.38p 4.50p 4.25p 4.38p 1533259
22/10/2009 4.38p 4.50p 4.25p 4.38p 1483000
21/10/2009 4.38p 4.38p 4.25p 4.38p 968260
20/10/2009 4.38p 4.45p 4.26p 4.38p 1264027
19/10/2009 4.38p 4.38p 4.25p 4.38p 142136
16/10/2009 4.38p 4.50p 4.24p 4.38p 4347284
15/10/2009 4.38p 4.38p 4.24p 4.38p 1429549
14/10/2009 4.88p 4.84p 4.25p 4.38p 2321056
13/10/2009 4.88p 5.00p 4.70p 4.88p 4533627
12/10/2009 4.88p 5.50p 4.50p 4.88p 8459612
09/10/2009 4.75p 5.00p 4.50p 4.88p 12223890
08/10/2009 4.63p 4.88p 4.50p 4.75p 3790517
07/10/2009 4.88p 5.00p 4.50p 4.63p 6340362
06/10/2009 4.25p 4.88p 4.25p 4.88p 20917512
05/10/2009 4.38p 4.94p 4.00p 4.13p 35871888
02/10/2009 3.88p 3.88p 3.75p 3.88p 2051187
01/10/2009 3.88p 3.88p 3.75p 3.88p 1875983
30/09/2009 4.25p 4.13p 3.75p 3.88p 13519504
29/09/2009 4.13p 4.20p 4.00p 4.13p 9755978
28/09/2009 3.88p 4.35p 3.75p 4.25p 5472056
25/09/2009 3.50p 4.10p 3.32p 3.75p 49632668
24/09/2009 3.50p 3.50p 3.31p 3.50p 4150000
23/09/2009 3.50p 3.50p 3.25p 3.50p 546078
22/09/2009 3.50p 3.50p 3.25p 3.50p 25000
21/09/2009 3.38p 3.58p 3.30p 3.50p 4597718

*Close Price adjusted for both dividends and splits