Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/01/2019 1.15p 1.24p 1.05p 1.15p 805455
22/01/2019 1.20p 1.25p 1.06p 1.15p 3767084
21/01/2019 1.20p 1.23p 1.13p 1.20p 1052509
18/01/2019 1.20p 1.30p 1.10p 1.22p 1327924
17/01/2019 1.23p 1.23p 1.10p 1.20p 640595
16/01/2019 1.25p 1.25p 1.13p 1.23p 428600
15/01/2019 1.28p 1.28p 1.16p 1.25p 1665039
14/01/2019 1.25p 1.30p 1.22p 1.28p 552173
11/01/2019 1.30p 1.30p 1.20p 1.25p 1897612
10/01/2019 1.28p 1.34p 1.25p 1.30p 940970
09/01/2019 1.25p 1.29p 1.22p 1.22p 2322248
08/01/2019 1.25p 1.34p 1.20p 1.25p 2767013
07/01/2019 1.38p 1.40p 1.25p 1.25p 1757304
04/01/2019 1.38p 1.40p 1.30p 1.38p 888832
03/01/2019 1.30p 1.44p 1.28p 1.38p 1734282
02/01/2019 1.30p 1.40p 1.26p 1.30p 942293
31/12/2018 1.33p 1.40p 1.23p 1.30p 1986380
28/12/2018 1.38p 1.40p 1.30p 1.33p 389583
27/12/2018 1.40p 1.44p 1.30p 1.33p 223204
24/12/2018 1.25p 1.45p 1.22p 1.40p 2597226
21/12/2018 1.25p 1.29p 1.20p 1.25p 661355
20/12/2018 1.35p 1.35p 1.20p 1.25p 1955310
19/12/2018 1.43p 1.43p 1.30p 1.38p 1056074
18/12/2018 1.50p 1.50p 1.40p 1.43p 465484
17/12/2018 1.50p 1.57p 1.46p 1.50p 869022
14/12/2018 1.50p 1.58p 1.43p 1.50p 278174
13/12/2018 1.50p 1.57p 1.41p 1.50p 1094822
12/12/2018 1.58p 1.58p 1.41p 1.50p 626605
11/12/2018 1.63p 1.63p 1.50p 1.58p 2590688
10/12/2018 1.50p 1.70p 1.50p 1.63p 353116
07/12/2018 1.48p 1.60p 1.43p 1.50p 1469506
06/12/2018 1.50p 1.59p 1.45p 1.48p 895028
05/12/2018 1.55p 1.60p 1.45p 1.50p 1086465
04/12/2018 1.55p 1.60p 1.52p 1.55p 933285
03/12/2018 1.60p 1.65p 1.55p 1.55p 1853111
30/11/2018 1.58p 1.64p 1.58p 1.60p 1109116
29/11/2018 1.58p 1.62p 1.52p 1.58p 2222965
28/11/2018 1.63p 1.63p 1.50p 1.60p 1327444
27/11/2018 1.63p 1.70p 1.50p 1.63p 1212670
26/11/2018 1.55p 1.75p 1.50p 1.63p 3567939
23/11/2018 1.70p 1.70p 1.52p 1.55p 1882603
22/11/2018 1.70p 1.70p 1.63p 1.70p 430200
21/11/2018 1.68p 1.71p 1.63p 1.70p 1063481
20/11/2018 1.68p 1.75p 1.67p 1.68p 931128
19/11/2018 1.83p 1.83p 1.61p 1.68p 2201087
16/11/2018 1.80p 1.88p 1.73p 1.83p 1606355
15/11/2018 1.70p 1.93p 1.70p 1.80p 2071567
14/11/2018 1.98p 2.04p 1.70p 1.70p 3892021
13/11/2018 1.83p 2.10p 1.75p 1.98p 10755525
12/11/2018 1.83p 1.96p 1.81p 1.85p 2868821
09/11/2018 2.03p 2.03p 1.76p 1.83p 2997145
08/11/2018 2.03p 2.03p 1.63p 1.90p 13836407
07/11/2018 1.38p 2.20p 1.37p 2.03p 29683664
06/11/2018 1.13p 1.40p 1.13p 1.38p 1498157
05/11/2018 1.10p 1.15p 1.09p 1.13p 2029888
02/11/2018 1.15p 1.15p 1.07p 1.10p 4679760
01/11/2018 1.18p 1.18p 1.11p 1.15p 698393
31/10/2018 1.15p 1.18p 1.11p 1.18p 1123842
30/10/2018 1.20p 1.20p 1.10p 1.15p 1402678
29/10/2018 1.23p 1.27p 1.15p 1.18p 2425832
26/10/2018 1.23p 1.28p 1.15p 1.23p 625932
25/10/2018 1.25p 1.25p 1.16p 1.23p 1594575
24/10/2018 1.15p 1.30p 1.10p 1.25p 2628520
23/10/2018 1.33p 1.33p 1.16p 1.18p 2944156
22/10/2018 1.35p 1.35p 1.30p 1.33p 146559
19/10/2018 1.35p 1.35p 1.30p 1.35p 2011245
18/10/2018 1.35p 1.37p 1.30p 1.35p 2672947
17/10/2018 1.35p 1.37p 1.30p 1.35p 3162463
16/10/2018 1.35p 1.37p 1.33p 1.35p 1004221
15/10/2018 1.38p 1.40p 1.33p 1.35p 1091512
12/10/2018 1.40p 1.42p 1.33p 1.38p 1036349
11/10/2018 1.33p 1.44p 1.29p 1.36p 5841396
10/10/2018 1.53p 1.53p 1.40p 1.45p 2421220
09/10/2018 1.53p 1.55p 1.45p 1.53p 291828
08/10/2018 1.55p 1.60p 1.48p 1.53p 3894382
05/10/2018 1.55p 1.60p 1.47p 1.60p 1051903
04/10/2018 1.60p 1.62p 1.51p 1.55p 516196
03/10/2018 1.58p 1.63p 1.53p 1.60p 1393295
02/10/2018 1.45p 1.58p 1.43p 1.55p 2562457
01/10/2018 1.58p 1.62p 1.50p 1.50p 2196697
28/09/2018 1.50p 1.62p 1.48p 1.58p 3644433
27/09/2018 1.70p 1.70p 1.51p 1.55p 2203726
26/09/2018 1.68p 1.70p 1.64p 1.68p 1507393
25/09/2018 1.68p 1.70p 1.63p 1.68p 2035079
24/09/2018 1.65p 1.72p 1.63p 1.68p 2096368
21/09/2018 1.60p 1.70p 1.60p 1.65p 2154961
20/09/2018 1.63p 1.63p 1.57p 1.60p 2971532
19/09/2018 1.65p 1.65p 1.60p 1.60p 2312585
18/09/2018 1.70p 1.70p 1.58p 1.60p 4368525
17/09/2018 1.80p 1.80p 1.65p 1.70p 6331793
14/09/2018 1.83p 1.87p 1.73p 1.79p 3890774
13/09/2018 1.83p 1.85p 1.80p 1.83p 3678071
12/09/2018 1.80p 1.85p 1.77p 1.83p 2350443
11/09/2018 1.88p 1.89p 1.77p 1.80p 1516525
10/09/2018 1.75p 1.90p 1.75p 1.88p 2072695
07/09/2018 1.75p 2.00p 1.75p 1.81p 6077402
06/09/2018 1.70p 1.82p 1.70p 1.75p 2633136
05/09/2018 1.80p 1.83p 1.67p 1.75p 5006899
04/09/2018 1.83p 1.88p 1.74p 1.80p 4199804
03/09/2018 1.90p 1.93p 1.80p 1.83p 9815221
31/08/2018 1.90p 1.94p 1.88p 1.90p 2616577
30/08/2018 1.98p 2.15p 1.85p 1.90p 16070640
29/08/2018 1.70p 2.00p 1.67p 1.90p 16069794
28/08/2018 2.00p 2.25p 1.63p 2.00p 27429916
24/08/2018 3.75p 4.00p 1.50p 1.98p 158742576
23/08/2018 5.90p 6.50p 5.90p 6.35p 4072652
22/08/2018 6.00p 6.50p 5.90p 5.90p 3383166
21/08/2018 5.95p 6.20p 5.80p 6.00p 1646692
20/08/2018 6.05p 6.38p 5.78p 5.95p 2356299
17/08/2018 5.25p 6.32p 5.12p 6.05p 9225386
16/08/2018 6.25p 6.27p 5.05p 5.30p 13201779
15/08/2018 6.55p 6.70p 6.00p 6.40p 3171864
14/08/2018 6.70p 6.90p 5.90p 6.50p 9518271
13/08/2018 6.85p 7.10p 6.50p 6.70p 3106391
10/08/2018 7.15p 7.30p 6.25p 6.85p 11170786
09/08/2018 7.05p 7.78p 6.73p 7.15p 15782078
08/08/2018 6.75p 7.45p 6.70p 7.08p 16616406
07/08/2018 5.80p 6.75p 5.73p 6.65p 19841032
06/08/2018 5.45p 5.75p 5.34p 5.70p 7049588
03/08/2018 5.30p 5.60p 5.23p 5.50p 3943614
02/08/2018 5.15p 5.50p 5.02p 5.40p 2634943
01/08/2018 5.15p 5.40p 5.00p 5.15p 1522182
31/07/2018 5.35p 5.46p 5.15p 5.15p 1841557
30/07/2018 5.35p 5.50p 5.20p 5.35p 2194772
27/07/2018 5.20p 5.43p 5.10p 5.35p 2002499
26/07/2018 5.30p 5.50p 4.87p 5.20p 5251569
25/07/2018 5.30p 5.39p 5.12p 5.20p 3224879
24/07/2018 5.40p 5.46p 5.22p 5.30p 1596760
23/07/2018 5.40p 5.58p 5.31p 5.40p 3532501
20/07/2018 5.15p 5.50p 5.15p 5.40p 7036509
19/07/2018 5.10p 5.19p 4.90p 5.10p 2998012
18/07/2018 5.30p 5.34p 5.00p 5.10p 4179310
17/07/2018 5.30p 5.48p 5.22p 5.30p 3803746
16/07/2018 5.25p 5.58p 5.18p 5.30p 6321805
13/07/2018 4.70p 5.50p 4.53p 5.25p 14328213
12/07/2018 5.15p 5.15p 4.61p 4.70p 7123896
11/07/2018 5.00p 5.60p 4.74p 5.00p 16885116
10/07/2018 6.35p 6.73p 4.84p 5.04p 53369588
09/07/2018 4.25p 6.25p 4.05p 5.00p 47193532
06/07/2018 3.45p 4.14p 3.44p 4.10p 17839120
05/07/2018 3.25p 3.60p 3.25p 3.45p 7932546
04/07/2018 3.30p 3.35p 3.18p 3.25p 2178934
03/07/2018 3.33p 3.35p 3.15p 3.30p 8415311
02/07/2018 3.00p 3.30p 2.91p 3.30p 3499348
29/06/2018 3.00p 3.07p 2.90p 3.00p 2364396
28/06/2018 3.05p 3.13p 2.92p 3.00p 1719671
27/06/2018 3.15p 3.15p 2.90p 3.05p 4119138
26/06/2018 2.90p 3.20p 2.88p 3.10p 3025445
25/06/2018 2.90p 2.97p 2.83p 2.90p 2176178
22/06/2018 2.90p 3.00p 2.84p 2.90p 2592050
21/06/2018 3.10p 3.10p 2.85p 2.90p 4911426
20/06/2018 3.05p 3.15p 2.80p 3.10p 4815736
19/06/2018 3.15p 3.15p 3.02p 3.05p 1587755
18/06/2018 3.20p 3.30p 3.05p 3.15p 2386909
15/06/2018 3.15p 3.20p 3.00p 3.20p 3053537
14/06/2018 3.20p 3.22p 3.05p 3.10p 6105647
13/06/2018 3.18p 3.44p 3.15p 3.20p 5643085
12/06/2018 3.15p 3.19p 3.04p 3.10p 3709169
11/06/2018 3.15p 3.20p 3.10p 3.15p 3565722
08/06/2018 3.10p 3.27p 3.09p 3.20p 4849848
07/06/2018 3.00p 3.20p 2.93p 3.04p 4734311
06/06/2018 3.05p 3.15p 2.93p 3.00p 4679061
05/06/2018 3.18p 3.27p 2.95p 3.15p 8180854
04/06/2018 3.13p 3.35p 3.11p 3.25p 4065102
01/06/2018 3.25p 3.30p 3.05p 3.13p 7052747
31/05/2018 2.93p 3.40p 2.93p 3.15p 15637264
30/05/2018 2.75p 2.99p 2.62p 2.93p 6625206
29/05/2018 2.85p 2.85p 2.62p 2.75p 7150369
25/05/2018 2.95p 2.95p 2.74p 2.85p 12054045
24/05/2018 3.10p 3.12p 2.90p 2.95p 9843032
23/05/2018 3.05p 3.20p 2.81p 3.20p 41185684
22/05/2018 3.30p 3.67p 3.30p 3.55p 27260698
21/05/2018 2.73p 3.37p 2.71p 3.30p 27491044
18/05/2018 2.75p 2.81p 2.66p 2.70p 6920492
17/05/2018 2.90p 2.94p 2.71p 2.75p 8149695
16/05/2018 2.90p 3.00p 2.87p 2.90p 6742463
15/05/2018 2.95p 3.07p 2.83p 2.95p 7739255
14/05/2018 2.80p 3.11p 2.77p 2.95p 15751170
11/05/2018 2.43p 3.10p 2.43p 2.80p 36202088
10/05/2018 2.58p 2.58p 2.40p 2.43p 15741996
09/05/2018 2.95p 3.03p 2.43p 2.53p 22887412
08/05/2018 3.03p 3.40p 2.86p 2.95p 41796544
04/05/2018 3.23p 3.80p 2.80p 3.00p 84307312
03/05/2018 1.23p 3.20p 1.23p 3.15p 154767520
02/05/2018 1.05p 1.09p 1.03p 1.05p 840651
01/05/2018 1.05p 1.10p 1.05p 1.05p 2153997
30/04/2018 1.15p 1.18p 1.01p 1.05p 8237735
27/04/2018 1.25p 1.26p 1.10p 1.15p 18446108
26/04/2018 1.18p 1.34p 1.16p 1.25p 9819864
25/04/2018 1.15p 1.25p 1.13p 1.18p 6591915
24/04/2018 1.05p 1.19p 1.05p 1.18p 2880807
23/04/2018 1.03p 1.09p 0.99p 1.00p 7219820
20/04/2018 0.95p 1.05p 0.95p 1.03p 622023
19/04/2018 0.95p 0.98p 0.90p 0.96p 2400037
18/04/2018 0.95p 1.00p 0.90p 0.95p 1597390
17/04/2018 0.95p 0.97p 0.92p 0.95p 1877780
16/04/2018 0.98p 0.98p 0.91p 0.96p 2643598
13/04/2018 0.98p 0.98p 0.95p 0.98p 1085854
12/04/2018 1.05p 1.05p 0.97p 0.98p 2785422
11/04/2018 0.93p 1.10p 0.93p 1.05p 8276157

*Close Price adjusted for both dividends and splits