Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/08/2020 2.55p 2.60p 2.20p 2.25p 51115088
11/08/2020 2.60p 2.70p 2.45p 2.53p 22872010
10/08/2020 2.70p 3.20p 2.60p 2.80p 21983060
07/08/2020 2.38p 2.80p 2.30p 2.70p 6968992
06/08/2020 2.38p 2.43p 2.27p 2.38p 2754078
05/08/2020 2.38p 2.45p 2.26p 2.38p 1366598
04/08/2020 2.38p 2.50p 2.30p 2.38p 1600564
03/08/2020 2.38p 2.50p 2.25p 2.38p 2525859
31/07/2020 2.38p 2.45p 2.33p 2.38p 1765606
30/07/2020 2.40p 2.45p 2.33p 2.38p 2167809
29/07/2020 2.50p 2.63p 2.30p 2.40p 3063406
28/07/2020 2.45p 2.55p 2.37p 2.50p 3304596
27/07/2020 2.45p 2.54p 2.37p 2.45p 4636315
24/07/2020 2.35p 2.70p 2.30p 2.40p 12968380
23/07/2020 2.35p 2.39p 2.22p 2.25p 1698113
22/07/2020 2.35p 2.50p 2.21p 2.35p 4267529
21/07/2020 2.23p 2.45p 2.20p 2.42p 6253915
20/07/2020 2.38p 2.45p 2.14p 2.23p 6568425
17/07/2020 2.50p 2.50p 2.20p 2.38p 4036388
16/07/2020 2.38p 2.60p 2.28p 2.50p 3540512
15/07/2020 2.25p 2.50p 2.23p 2.38p 5488424
14/07/2020 2.45p 2.50p 2.15p 2.30p 6377347
13/07/2020 2.50p 2.60p 2.25p 2.45p 5904089
10/07/2020 2.50p 2.60p 2.40p 2.50p 3869168
09/07/2020 2.65p 2.80p 2.40p 2.50p 7330591
08/07/2020 2.80p 3.00p 2.30p 2.65p 7827236
07/07/2020 2.80p 3.00p 2.60p 2.70p 3912299
06/07/2020 2.85p 3.00p 2.60p 2.94p 3117546
03/07/2020 2.85p 2.90p 2.70p 2.80p 4663702
02/07/2020 2.85p 3.00p 2.78p 2.85p 1949400
01/07/2020 2.85p 3.00p 2.70p 2.91p 3245091
30/06/2020 2.85p 3.00p 2.70p 2.85p 3201116
29/06/2020 2.85p 3.00p 2.70p 2.85p 4217548
26/06/2020 2.90p 3.07p 2.70p 2.85p 2236309
25/06/2020 2.85p 3.00p 2.70p 2.85p 2603020
24/06/2020 2.85p 3.00p 2.70p 2.85p 3379145
23/06/2020 2.85p 3.00p 2.70p 2.85p 5529432
22/06/2020 2.85p 3.10p 2.70p 2.88p 3984459
19/06/2020 2.85p 3.00p 2.70p 2.85p 2829605
18/06/2020 2.85p 3.00p 2.70p 2.82p 4029270
17/06/2020 2.90p 3.00p 2.70p 2.85p 4943657
16/06/2020 2.85p 3.00p 2.70p 2.91p 6749752
15/06/2020 3.00p 3.07p 2.70p 3.00p 13591509
12/06/2020 2.55p 3.20p 2.18p 3.05p 43424456
11/06/2020 3.28p 3.40p 2.50p 2.60p 60179644
10/06/2020 3.10p 3.40p 3.00p 3.33p 17775896
09/06/2020 3.05p 3.50p 3.00p 3.10p 33504561
08/06/2020 3.00p 3.10p 2.70p 2.85p 14481029
05/06/2020 3.00p 3.10p 2.70p 3.00p 15420729
04/06/2020 2.90p 3.30p 2.80p 2.99p 21814044
03/06/2020 3.20p 3.30p 2.50p 2.90p 40436140
02/06/2020 3.60p 3.70p 2.95p 3.12p 35955634
01/06/2020 2.95p 3.66p 2.81p 3.53p 51665026
29/05/2020 3.20p 3.33p 2.60p 2.90p 62597775
28/05/2020 1.80p 3.15p 1.78p 3.10p 111097882
27/05/2020 1.58p 2.10p 1.51p 1.82p 64137030
26/05/2020 1.43p 1.75p 1.35p 1.58p 46093948
25/05/2020 1.43p 1.43p 1.35p 1.36p 6145899
22/05/2020 1.43p 1.43p 1.35p 1.36p 6145899
21/05/2020 1.45p 1.50p 1.35p 1.35p 4099983
20/05/2020 1.45p 1.50p 1.40p 1.40p 7658547
19/05/2020 1.40p 1.50p 1.40p 1.45p 6524868
18/05/2020 1.35p 1.50p 1.33p 1.49p 7079427
15/05/2020 1.30p 1.38p 1.28p 1.32p 6873646
14/05/2020 1.30p 1.35p 1.25p 1.30p 3523063
13/05/2020 1.33p 1.35p 1.26p 1.30p 5939224
12/05/2020 1.43p 1.43p 1.30p 1.30p 7591963
11/05/2020 1.43p 1.50p 1.35p 1.43p 7794776
08/05/2020 1.43p 1.50p 1.35p 1.43p 6078702
07/05/2020 1.43p 1.50p 1.35p 1.43p 6078702
06/05/2020 1.40p 1.50p 1.32p 1.50p 5034927
05/05/2020 1.25p 1.50p 1.18p 1.40p 16183560
04/05/2020 1.33p 1.37p 1.20p 1.25p 10796344
01/05/2020 1.33p 1.40p 1.25p 1.30p 7247825
30/04/2020 1.38p 1.39p 1.27p 1.33p 5435337
29/04/2020 1.40p 1.50p 1.30p 1.31p 10513763
28/04/2020 1.40p 1.50p 1.30p 1.40p 8465252
27/04/2020 1.28p 1.45p 1.20p 1.42p 13620853
24/04/2020 1.25p 1.35p 1.20p 1.25p 7105013
23/04/2020 1.23p 1.30p 1.15p 1.23p 12452497
22/04/2020 1.23p 1.30p 1.15p 1.26p 10841018
21/04/2020 1.33p 1.33p 1.00p 1.20p 17378708
20/04/2020 1.40p 1.40p 1.23p 1.33p 17100700
17/04/2020 1.45p 1.55p 1.30p 1.40p 7266054
16/04/2020 1.45p 1.45p 1.36p 1.40p 3809051
15/04/2020 1.45p 1.50p 1.35p 1.45p 6732940
14/04/2020 1.50p 1.58p 1.32p 1.45p 17425260
13/04/2020 1.43p 1.60p 1.39p 1.58p 16860675
10/04/2020 1.43p 1.60p 1.39p 1.58p 16860675
09/04/2020 1.43p 1.60p 1.39p 1.58p 16860676
08/04/2020 1.40p 1.50p 1.35p 1.50p 19517460
07/04/2020 1.48p 1.50p 1.30p 1.44p 22611864
06/04/2020 1.50p 1.58p 1.40p 1.48p 19382628
03/04/2020 1.50p 1.60p 1.43p 1.50p 7546715
02/04/2020 1.40p 1.60p 1.40p 1.50p 9548086
01/04/2020 1.40p 1.45p 1.37p 1.40p 3689638
31/03/2020 1.40p 1.50p 1.33p 1.40p 6713865
30/03/2020 1.33p 1.40p 1.27p 1.40p 3538142
27/03/2020 1.43p 1.50p 1.33p 1.37p 10534971
26/03/2020 1.30p 1.48p 1.22p 1.40p 13775507
25/03/2020 1.30p 1.48p 1.10p 1.31p 44196840
24/03/2020 1.50p 1.69p 1.50p 1.55p 11502304
23/03/2020 1.75p 1.90p 1.35p 1.50p 23284472
20/03/2020 1.80p 2.03p 1.71p 1.90p 14069949
19/03/2020 1.90p 1.94p 1.60p 1.65p 27581152
18/03/2020 2.00p 2.20p 1.81p 2.00p 7781565
17/03/2020 2.15p 2.80p 1.80p 2.00p 26464046
16/03/2020 2.50p 2.66p 1.80p 2.10p 22434068
13/03/2020 2.30p 2.85p 2.00p 2.55p 24458404
12/03/2020 3.00p 3.00p 2.41p 2.65p 19073092
11/03/2020 2.98p 3.13p 2.61p 3.00p 13561621
10/03/2020 2.75p 3.27p 2.75p 2.95p 19551396
09/03/2020 3.48p 3.70p 2.35p 2.75p 65490008
06/03/2020 4.45p 4.47p 3.85p 3.93p 23913276
05/03/2020 4.80p 4.80p 4.30p 4.45p 7740676
04/03/2020 4.55p 4.84p 4.41p 4.65p 12254925
03/03/2020 4.10p 4.85p 4.10p 4.55p 19011000
02/03/2020 3.95p 4.40p 3.93p 4.10p 20158476
28/02/2020 4.40p 4.40p 3.30p 3.95p 50744656
27/02/2020 4.85p 5.30p 4.41p 4.45p 25391308
26/02/2020 4.80p 4.90p 3.56p 4.50p 55225116
25/02/2020 5.35p 5.72p 4.80p 4.85p 25960816
24/02/2020 4.73p 5.70p 4.70p 5.30p 51990192
21/02/2020 3.95p 4.88p 3.95p 4.65p 21253304
20/02/2020 3.50p 4.30p 3.50p 4.00p 25514572
19/02/2020 3.10p 3.59p 3.04p 3.40p 14035264
18/02/2020 3.20p 3.28p 3.00p 3.00p 5180871
17/02/2020 3.30p 3.30p 3.10p 3.15p 9685490
14/02/2020 3.30p 3.40p 3.10p 3.30p 14832389
13/02/2020 3.28p 3.40p 3.13p 3.30p 3479673
12/02/2020 3.40p 3.50p 3.22p 3.35p 7349876
11/02/2020 3.15p 3.50p 3.12p 3.38p 8255707
10/02/2020 3.40p 3.50p 3.02p 3.15p 19635248
07/02/2020 3.65p 3.70p 3.30p 3.40p 38332336
06/02/2020 3.68p 3.80p 3.63p 3.68p 7559334
05/02/2020 3.50p 3.83p 3.43p 3.68p 18409230
04/02/2020 3.50p 3.69p 3.40p 3.50p 7085856
03/02/2020 3.40p 3.79p 3.28p 3.48p 14622313
31/01/2020 3.48p 3.99p 3.28p 3.60p 58375592
30/01/2020 2.90p 3.50p 2.65p 3.50p 65294812
29/01/2020 2.45p 2.77p 2.40p 2.65p 12744948
28/01/2020 2.43p 2.50p 2.35p 2.45p 3246222
27/01/2020 2.38p 2.58p 2.30p 2.48p 10170271
24/01/2020 2.38p 2.58p 2.32p 2.38p 16633471
23/01/2020 2.18p 2.45p 2.14p 2.38p 21973364
22/01/2020 2.10p 2.20p 2.09p 2.15p 9458953
21/01/2020 2.10p 2.14p 2.05p 2.10p 1677476
20/01/2020 2.10p 2.15p 2.05p 2.10p 1562217
17/01/2020 2.05p 2.12p 2.05p 2.10p 3711647
16/01/2020 2.05p 2.10p 2.00p 2.10p 3984912
15/01/2020 2.05p 2.08p 2.00p 2.05p 4427754
14/01/2020 2.05p 2.10p 2.00p 2.10p 2744857
13/01/2020 2.05p 2.06p 2.03p 2.05p 4160909
10/01/2020 2.03p 2.07p 2.00p 2.06p 6139354
09/01/2020 2.03p 2.05p 2.00p 2.03p 5005723
08/01/2020 2.05p 2.07p 2.00p 2.03p 7532072
07/01/2020 2.10p 2.10p 2.00p 2.05p 2776642
06/01/2020 2.10p 2.10p 2.05p 2.10p 3375416
03/01/2020 2.03p 2.15p 2.01p 2.10p 5818893
02/01/2020 2.00p 2.05p 1.99p 2.03p 2190782
01/01/2020 2.00p 2.02p 1.99p 2.00p 423966
31/12/2019 2.00p 2.02p 1.99p 2.00p 423966
30/12/2019 2.00p 2.05p 1.98p 2.00p 1832563
27/12/2019 2.03p 2.05p 1.98p 2.00p 1244013
26/12/2019 2.00p 2.03p 1.95p 2.03p 4010412
25/12/2019 2.00p 2.03p 1.95p 2.03p 4010412
24/12/2019 2.00p 2.03p 1.95p 2.03p 4010412
23/12/2019 2.00p 2.05p 1.96p 2.00p 4842173
20/12/2019 2.00p 2.05p 1.95p 2.05p 2579837
19/12/2019 2.00p 2.02p 1.97p 2.00p 2030399
18/12/2019 2.00p 2.05p 1.98p 2.00p 915360
17/12/2019 2.00p 2.05p 1.97p 2.00p 3709722
16/12/2019 2.03p 2.03p 1.95p 2.00p 2933549
13/12/2019 1.95p 2.03p 1.92p 2.03p 5922656
12/12/2019 2.00p 2.01p 1.93p 1.95p 1469904
11/12/2019 2.05p 2.05p 1.95p 2.00p 3715402
10/12/2019 2.05p 2.08p 2.00p 2.05p 1532020
09/12/2019 2.08p 2.10p 2.02p 2.08p 6123903
06/12/2019 2.05p 2.10p 2.04p 2.08p 2626628
05/12/2019 2.05p 2.10p 2.02p 2.05p 384718
04/12/2019 2.05p 2.06p 2.00p 2.05p 2412833
03/12/2019 2.05p 2.10p 2.00p 2.05p 4020765
02/12/2019 2.05p 2.06p 2.00p 2.05p 2386509
29/11/2019 2.05p 2.10p 2.00p 2.05p 2824824
28/11/2019 2.10p 2.10p 1.93p 2.00p 3879683
27/11/2019 2.05p 2.05p 1.91p 1.98p 2875946
26/11/2019 2.05p 2.10p 1.98p 2.05p 11701640
25/11/2019 2.05p 2.10p 2.00p 2.10p 1094208
22/11/2019 2.05p 2.10p 2.00p 2.05p 4752776
21/11/2019 2.03p 2.10p 2.00p 2.05p 7096741
20/11/2019 2.00p 2.10p 1.90p 2.03p 3053988
19/11/2019 1.95p 2.00p 1.90p 1.90p 5469506
18/11/2019 1.95p 1.98p 1.92p 1.95p 2240130
15/11/2019 1.95p 2.00p 1.93p 1.95p 969886
14/11/2019 2.03p 2.10p 1.90p 1.95p 9232728
13/11/2019 2.03p 2.10p 1.96p 2.03p 4072952
12/11/2019 2.10p 2.10p 1.95p 2.03p 5504615
11/11/2019 2.13p 2.17p 2.06p 2.10p 5113091
08/11/2019 2.18p 2.20p 2.04p 2.13p 18246742
07/11/2019 2.03p 2.20p 2.02p 2.18p 38032816

*Close Price adjusted for both dividends and splits