Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/11/2019 2.00p 2.05p 1.98p 2.03p 8950311
05/11/2019 2.15p 2.15p 1.91p 2.00p 59081968
04/11/2019 2.10p 2.35p 2.10p 2.15p 9809221
01/11/2019 2.00p 2.20p 2.00p 2.10p 10810268
31/10/2019 2.03p 2.05p 1.92p 2.00p 6814059
30/10/2019 2.03p 2.03p 1.95p 2.03p 6204716
29/10/2019 2.03p 2.05p 1.99p 2.03p 6641302
28/10/2019 2.00p 2.04p 1.95p 2.00p 1424137
25/10/2019 1.98p 2.05p 1.95p 2.00p 2185411
24/10/2019 2.00p 2.05p 1.97p 1.98p 5220043
23/10/2019 1.98p 2.03p 1.95p 2.00p 5340168
22/10/2019 2.00p 2.01p 1.95p 1.98p 3667467
21/10/2019 2.03p 2.05p 1.95p 2.00p 1123032
18/10/2019 2.03p 2.10p 1.96p 2.03p 4204785
17/10/2019 1.98p 2.07p 1.95p 2.03p 4549022
16/10/2019 1.87p 2.09p 1.87p 1.98p 4254596
15/10/2019 1.95p 1.95p 1.80p 1.87p 3580906
14/10/2019 1.95p 2.04p 1.82p 1.95p 4218962
11/10/2019 1.88p 1.99p 1.85p 1.95p 6730248
10/10/2019 2.18p 2.28p 1.77p 1.90p 36383620
09/10/2019 2.33p 2.35p 2.17p 2.23p 5018367
08/10/2019 2.33p 2.55p 2.25p 2.33p 11140257
07/10/2019 2.05p 2.35p 1.96p 2.30p 17331170
04/10/2019 2.03p 2.35p 1.91p 2.05p 24973540
03/10/2019 1.65p 2.48p 1.65p 1.98p 45374224
02/10/2019 1.58p 1.58p 1.20p 1.35p 33877024
01/10/2019 1.68p 1.84p 1.58p 1.58p 19350344
30/09/2019 1.90p 1.93p 1.52p 1.68p 29027170
27/09/2019 1.93p 2.14p 1.86p 1.90p 12122699
26/09/2019 2.10p 2.33p 1.90p 1.95p 8481831
25/09/2019 2.10p 2.20p 1.90p 2.10p 2279243
24/09/2019 2.15p 2.23p 1.93p 2.10p 8838849
23/09/2019 2.45p 2.57p 2.04p 2.25p 6710467
20/09/2019 2.28p 2.60p 2.21p 2.45p 5139282
19/09/2019 2.55p 2.60p 2.20p 2.28p 7176075
18/09/2019 2.70p 2.70p 2.45p 2.55p 3522738
17/09/2019 2.68p 2.89p 2.48p 2.70p 5177665
16/09/2019 2.80p 2.90p 2.53p 2.68p 6053443
13/09/2019 2.65p 2.80p 2.40p 2.75p 3135583
12/09/2019 2.60p 2.74p 2.43p 2.65p 3221451
11/09/2019 2.70p 2.80p 2.60p 2.60p 2576032
10/09/2019 2.45p 2.79p 2.39p 2.70p 3435794
09/09/2019 2.75p 2.80p 2.31p 2.50p 8334996
06/09/2019 2.70p 2.79p 2.55p 2.75p 3919036
05/09/2019 2.80p 2.86p 2.60p 2.70p 3141801
04/09/2019 2.85p 2.88p 2.50p 2.80p 9537627
03/09/2019 3.20p 3.40p 2.80p 2.85p 10325765
02/09/2019 3.10p 3.20p 2.70p 2.85p 8469106
30/08/2019 3.00p 3.29p 2.75p 3.10p 15589284
29/08/2019 2.75p 3.17p 2.70p 3.00p 16420651
28/08/2019 2.35p 2.86p 2.33p 2.75p 10324252
27/08/2019 2.28p 2.55p 2.12p 2.40p 7825311
23/08/2019 2.05p 2.38p 2.03p 2.23p 22577832
22/08/2019 2.13p 2.25p 2.03p 2.05p 7744519
21/08/2019 1.60p 2.59p 1.59p 2.18p 53972028
20/08/2019 1.60p 1.60p 1.50p 1.60p 384597
19/08/2019 1.60p 1.62p 1.50p 1.60p 959769
16/08/2019 1.60p 1.65p 1.52p 1.60p 221424
15/08/2019 1.60p 1.65p 1.50p 1.60p 1420872
14/08/2019 1.60p 1.62p 1.50p 1.60p 392524
13/08/2019 1.60p 1.63p 1.51p 1.60p 495255
12/08/2019 1.60p 1.64p 1.51p 1.60p 864330
09/08/2019 1.60p 1.65p 1.54p 1.60p 774746
08/08/2019 1.63p 1.68p 1.51p 1.60p 2843758
07/08/2019 1.63p 1.63p 1.55p 1.63p 892687
06/08/2019 1.70p 1.70p 1.56p 1.63p 497765
05/08/2019 1.68p 1.80p 1.58p 1.70p 2183052
02/08/2019 1.65p 1.74p 1.60p 1.68p 1070088
01/08/2019 1.80p 1.80p 1.61p 1.65p 2944787
31/07/2019 1.80p 1.88p 1.75p 1.80p 96947
30/07/2019 1.73p 1.88p 1.71p 1.80p 1099460
29/07/2019 1.70p 1.75p 1.65p 1.73p 2024340
26/07/2019 1.70p 1.70p 1.65p 1.70p 520586
25/07/2019 1.68p 1.74p 1.61p 1.70p 2816881
24/07/2019 1.65p 1.73p 1.64p 1.68p 1127090
23/07/2019 1.63p 1.67p 1.60p 1.65p 1000845
22/07/2019 1.70p 1.70p 1.59p 1.63p 2307663
19/07/2019 1.73p 1.74p 1.63p 1.70p 428205
18/07/2019 1.73p 1.73p 1.65p 1.73p 1040529
17/07/2019 1.73p 1.74p 1.65p 1.73p 529899
16/07/2019 1.73p 1.74p 1.68p 1.73p 697089
15/07/2019 1.73p 1.80p 1.68p 1.73p 2544297
12/07/2019 1.73p 1.73p 1.68p 1.73p 478733
11/07/2019 1.73p 1.73p 1.68p 1.73p 2872072
10/07/2019 1.75p 1.75p 1.65p 1.73p 2297609
09/07/2019 1.93p 1.93p 1.73p 1.75p 1810381
08/07/2019 1.80p 2.00p 1.70p 1.95p 4319422
05/07/2019 1.75p 1.83p 1.73p 1.80p 467214
04/07/2019 1.75p 1.82p 1.67p 1.75p 46109
03/07/2019 1.75p 1.82p 1.65p 1.75p 1239008
02/07/2019 1.65p 1.79p 1.61p 1.75p 2164841
01/07/2019 1.70p 1.70p 1.63p 1.65p 1061299
28/06/2019 1.70p 1.74p 1.63p 1.70p 356325
27/06/2019 1.70p 1.77p 1.63p 1.70p 1077834
26/06/2019 1.70p 1.74p 1.62p 1.70p 1039641
25/06/2019 1.70p 1.77p 1.63p 1.70p 1931766
24/06/2019 1.63p 1.77p 1.63p 1.70p 843433
21/06/2019 1.70p 1.70p 1.58p 1.63p 1482332
20/06/2019 1.73p 1.73p 1.60p 1.70p 1195836
19/06/2019 1.70p 1.73p 1.58p 1.73p 859048
18/06/2019 1.65p 1.70p 1.56p 1.70p 2698249
17/06/2019 1.80p 1.80p 1.60p 1.75p 3438789
14/06/2019 1.73p 1.81p 1.64p 1.80p 863775
13/06/2019 1.73p 1.85p 1.63p 1.73p 812389
12/06/2019 1.63p 1.77p 1.62p 1.73p 2476263
11/06/2019 1.65p 1.70p 1.56p 1.63p 2381491
10/06/2019 1.65p 1.65p 1.60p 1.60p 3534717
07/06/2019 1.75p 1.79p 1.63p 1.65p 2388094
06/06/2019 1.70p 1.80p 1.70p 1.75p 1217537
05/06/2019 1.78p 1.78p 1.68p 1.70p 1360358
04/06/2019 1.88p 1.88p 1.71p 1.80p 1906295
03/06/2019 1.88p 1.88p 1.76p 1.88p 1066466
31/05/2019 1.85p 1.94p 1.81p 1.88p 933806
30/05/2019 1.75p 1.94p 1.72p 1.85p 2773905
29/05/2019 1.75p 1.83p 1.70p 1.75p 1966949
28/05/2019 1.90p 1.90p 1.66p 1.75p 5555921
24/05/2019 1.90p 1.92p 1.85p 1.90p 2301214
23/05/2019 1.90p 1.94p 1.85p 1.90p 2670197
22/05/2019 1.88p 2.05p 1.85p 1.90p 2671178
21/05/2019 1.93p 1.93p 1.85p 1.88p 3792119
20/05/2019 1.93p 1.98p 1.88p 1.93p 4321696
17/05/2019 1.93p 1.98p 1.86p 1.93p 1042649
16/05/2019 1.93p 2.00p 1.86p 1.93p 1601777
15/05/2019 1.93p 2.00p 1.86p 1.93p 2812016
14/05/2019 1.93p 2.05p 1.91p 1.93p 3836631
13/05/2019 1.95p 1.98p 1.90p 1.93p 4288028
10/05/2019 2.00p 2.05p 1.93p 1.95p 674365
09/05/2019 1.93p 2.06p 1.90p 2.00p 4498281
08/05/2019 2.03p 2.03p 1.88p 1.93p 5346418
07/05/2019 2.03p 2.03p 1.90p 2.03p 1720014
03/05/2019 2.03p 2.15p 1.90p 2.03p 1952528
02/05/2019 2.00p 2.08p 1.92p 2.03p 2369196
01/05/2019 2.05p 2.10p 1.92p 2.00p 1447620
30/04/2019 2.03p 2.12p 1.90p 2.05p 4751842
29/04/2019 2.03p 2.15p 1.95p 2.03p 2056731
26/04/2019 1.93p 2.10p 1.85p 2.03p 4906741
25/04/2019 2.05p 2.09p 1.90p 1.90p 3334163
24/04/2019 2.10p 2.20p 1.93p 2.05p 4841696
23/04/2019 2.10p 2.15p 1.95p 2.10p 2675895
18/04/2019 1.93p 2.29p 1.91p 2.09p 10365308
17/04/2019 2.00p 2.00p 1.90p 1.93p 2604228
16/04/2019 2.01p 2.04p 1.90p 2.00p 4587271
15/04/2019 2.33p 2.37p 1.93p 2.01p 8835213
12/04/2019 1.95p 2.64p 1.92p 2.33p 20295948
11/04/2019 1.95p 2.05p 1.83p 1.95p 11236529
10/04/2019 1.78p 2.00p 1.78p 1.80p 5053175
09/04/2019 1.78p 1.83p 1.74p 1.78p 2720496
08/04/2019 1.78p 1.83p 1.75p 1.80p 4172233
05/04/2019 1.80p 2.00p 1.73p 1.78p 3691028
04/04/2019 1.90p 1.90p 1.75p 1.80p 3773952
03/04/2019 1.88p 1.95p 1.76p 1.80p 3445362
02/04/2019 1.80p 1.95p 1.75p 1.88p 5113847
01/04/2019 1.93p 2.00p 1.80p 1.80p 1163580
29/03/2019 1.75p 2.04p 1.75p 1.85p 7373797
28/03/2019 1.70p 1.85p 1.63p 1.75p 5936952
27/03/2019 1.70p 1.70p 1.66p 1.70p 2933140
26/03/2019 1.73p 1.73p 1.66p 1.70p 1421776
25/03/2019 1.73p 1.73p 1.70p 1.73p 3576328
22/03/2019 1.73p 1.73p 1.70p 1.73p 684536
21/03/2019 1.80p 1.80p 1.70p 1.73p 3132973
20/03/2019 1.83p 1.90p 1.72p 1.80p 3061651
19/03/2019 1.88p 1.94p 1.71p 1.83p 5952090
18/03/2019 1.75p 1.90p 1.72p 1.88p 10203106
15/03/2019 1.68p 1.84p 1.60p 1.78p 65133604
14/03/2019 2.75p 2.80p 2.42p 2.55p 3496226
13/03/2019 2.83p 2.90p 2.57p 2.75p 5626899
12/03/2019 3.15p 3.30p 2.77p 2.83p 5801388
11/03/2019 3.15p 3.30p 3.08p 3.25p 2102478
08/03/2019 3.30p 3.49p 3.06p 3.15p 6082205
07/03/2019 3.15p 3.64p 3.06p 3.30p 9447348
06/03/2019 3.08p 3.50p 2.72p 3.10p 10036930
05/03/2019 3.63p 3.75p 2.85p 3.00p 17821878
04/03/2019 3.63p 4.00p 3.46p 3.65p 18723068
01/03/2019 3.15p 3.90p 2.92p 3.45p 39894820
28/02/2019 1.78p 2.90p 1.74p 2.90p 46510976
27/02/2019 1.73p 1.88p 1.70p 1.75p 4708136
26/02/2019 1.90p 2.10p 1.65p 1.73p 9497732
25/02/2019 1.60p 2.15p 1.60p 1.90p 19713450
22/02/2019 1.40p 1.70p 1.40p 1.60p 15364697
21/02/2019 1.30p 1.30p 1.20p 1.28p 2067332
20/02/2019 1.30p 1.40p 1.23p 1.30p 844616
19/02/2019 1.30p 1.35p 1.22p 1.30p 992682
18/02/2019 1.35p 1.38p 1.22p 1.30p 774317
15/02/2019 1.25p 1.45p 1.25p 1.35p 3154069
14/02/2019 1.48p 1.54p 1.17p 1.25p 5219789
13/02/2019 1.48p 1.63p 1.41p 1.48p 4555866
12/02/2019 1.08p 1.68p 1.04p 1.45p 12130674
11/02/2019 1.10p 1.15p 1.00p 1.08p 2393864
08/02/2019 1.10p 1.18p 1.01p 1.10p 707613
07/02/2019 1.10p 1.13p 1.01p 1.10p 176905
06/02/2019 1.10p 1.15p 1.01p 1.10p 1414994
05/02/2019 1.10p 1.15p 1.06p 1.10p 557949
04/02/2019 1.10p 1.18p 1.05p 1.10p 1328194
01/02/2019 1.10p 1.19p 1.05p 1.10p 678801
31/01/2019 1.10p 1.18p 1.03p 1.10p 769565
30/01/2019 1.10p 1.10p 1.02p 1.10p 191438
29/01/2019 1.10p 1.19p 1.08p 1.10p 1649600
28/01/2019 1.10p 1.20p 1.10p 1.10p 1174284
25/01/2019 1.13p 1.20p 1.06p 1.10p 1666128
24/01/2019 1.15p 1.19p 1.08p 1.13p 1272872

*Close Price adjusted for both dividends and splits