Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/04/2018 0.93p 0.94p 0.90p 0.93p 707907
09/04/2018 0.93p 0.93p 0.90p 0.93p 616704
06/04/2018 0.93p 0.95p 0.90p 0.93p 3904438
05/04/2018 0.98p 0.98p 0.91p 0.93p 3722883
04/04/2018 0.89p 1.00p 0.87p 0.98p 3294229
03/04/2018 0.89p 0.92p 0.85p 0.89p 3699158
29/03/2018 0.89p 0.92p 0.87p 0.88p 2055933
28/03/2018 0.90p 0.90p 0.86p 0.90p 3297900
27/03/2018 0.90p 0.93p 0.89p 0.90p 1104174
26/03/2018 0.90p 0.94p 0.87p 0.90p 1249233
23/03/2018 0.90p 0.94p 0.88p 0.90p 2926037
22/03/2018 0.90p 0.93p 0.89p 0.90p 1414914
21/03/2018 0.90p 0.93p 0.86p 0.90p 2128613
20/03/2018 0.90p 0.93p 0.89p 0.90p 690019
19/03/2018 0.91p 0.93p 0.85p 0.90p 3651295
16/03/2018 0.90p 0.95p 0.85p 0.91p 4915573
15/03/2018 0.90p 0.95p 0.85p 0.90p 419034
14/03/2018 0.90p 0.90p 0.85p 0.90p 1966023
13/03/2018 0.90p 0.91p 0.86p 0.90p 238037
12/03/2018 0.90p 0.94p 0.85p 0.90p 2142898
09/03/2018 0.88p 0.95p 0.86p 0.90p 1894968
08/03/2018 0.93p 0.93p 0.85p 0.88p 3721191
07/03/2018 0.95p 0.97p 0.91p 0.93p 1910222
06/03/2018 0.90p 1.05p 0.90p 0.95p 6063821
05/03/2018 0.90p 0.95p 0.89p 0.90p 890627
02/03/2018 0.90p 0.92p 0.89p 0.90p 2069998
01/03/2018 0.93p 0.93p 0.87p 0.90p 5870838
28/02/2018 0.95p 0.97p 0.90p 0.93p 2438179
27/02/2018 0.98p 1.00p 0.88p 0.95p 5801603
26/02/2018 1.03p 1.05p 0.93p 0.98p 11521937
23/02/2018 1.00p 1.05p 0.96p 1.03p 8673115
22/02/2018 1.05p 1.05p 0.97p 1.00p 2913734
21/02/2018 1.05p 1.06p 1.02p 1.05p 5128431
20/02/2018 1.18p 1.18p 1.05p 1.05p 6202011
19/02/2018 1.23p 1.25p 1.15p 1.18p 5838829
16/02/2018 1.43p 1.48p 1.21p 1.23p 20081004
15/02/2018 1.05p 1.64p 1.00p 1.38p 37169584
14/02/2018 1.05p 1.05p 1.00p 1.00p 3031461
13/02/2018 1.05p 1.10p 1.00p 1.05p 2025111
12/02/2018 1.05p 1.10p 1.04p 1.05p 797642
09/02/2018 1.05p 1.08p 0.96p 1.05p 4122019
08/02/2018 1.10p 1.10p 1.01p 1.05p 2079514
07/02/2018 1.03p 1.17p 1.03p 1.10p 6564668
06/02/2018 0.93p 1.10p 0.87p 1.03p 2717888
05/02/2018 1.00p 1.07p 0.98p 1.03p 2165024
02/02/2018 0.95p 1.05p 0.95p 1.00p 1257090
01/02/2018 0.93p 1.00p 0.90p 0.95p 2556500
31/01/2018 0.98p 1.00p 0.89p 0.93p 5823642
30/01/2018 1.10p 1.10p 0.96p 0.98p 3511696
29/01/2018 1.23p 1.23p 1.03p 1.10p 10995038
26/01/2018 0.93p 1.20p 0.86p 1.18p 14501000
25/01/2018 1.00p 1.03p 0.90p 0.93p 2213986
24/01/2018 0.98p 1.05p 0.95p 0.95p 1973122
23/01/2018 0.95p 1.00p 0.95p 0.98p 1590853
22/01/2018 0.93p 1.00p 0.91p 1.00p 4870981
19/01/2018 0.95p 0.95p 0.85p 0.93p 4407506
18/01/2018 0.95p 0.96p 0.90p 0.95p 351583
17/01/2018 1.05p 1.07p 0.90p 0.95p 3659940
16/01/2018 0.95p 1.10p 0.95p 1.05p 5772704
15/01/2018 0.95p 1.00p 0.91p 0.95p 1355616
12/01/2018 0.95p 0.98p 0.90p 0.95p 5092108
11/01/2018 0.95p 0.95p 0.91p 0.95p 742568
10/01/2018 1.00p 1.01p 0.90p 0.95p 4764099
09/01/2018 1.13p 1.16p 0.95p 1.05p 5243667
08/01/2018 0.95p 1.17p 0.90p 1.16p 10750853
05/01/2018 0.88p 1.00p 0.87p 0.95p 3564639
04/01/2018 0.95p 0.98p 0.85p 0.88p 4131751
03/01/2018 0.95p 1.00p 0.90p 0.95p 12411619
02/01/2018 0.80p 1.00p 0.75p 0.95p 5339562
29/12/2017 0.80p 0.85p 0.75p 0.80p 672584
28/12/2017 0.80p 0.80p 0.75p 0.80p 558000
27/12/2017 0.83p 0.85p 0.75p 0.80p 2998691
22/12/2017 0.90p 0.95p 0.80p 0.83p 4302040
21/12/2017 0.90p 1.04p 0.85p 0.90p 14508238
20/12/2017 0.75p 1.20p 0.75p 0.90p 74617912
19/12/2017 0.65p 0.70p 0.62p 0.65p 1702961
18/12/2017 0.65p 0.70p 0.56p 0.65p 2968611
15/12/2017 0.58p 0.70p 0.58p 0.65p 2987004
14/12/2017 0.55p 0.59p 0.52p 0.58p 952184
13/12/2017 0.55p 0.57p 0.52p 0.55p 763811
12/12/2017 0.55p 0.58p 0.52p 0.55p 2097129
11/12/2017 0.55p 0.58p 0.50p 0.55p 1026593
08/12/2017 0.55p 0.55p 0.50p 0.50p 2190999
07/12/2017 0.55p 0.56p 0.51p 0.55p 1707073
06/12/2017 0.58p 0.58p 0.52p 0.55p 633814
05/12/2017 0.58p 0.58p 0.55p 0.58p 678337
04/12/2017 0.58p 0.59p 0.55p 0.58p 2289560
01/12/2017 0.55p 0.60p 0.51p 0.60p 6056651
30/11/2017 0.53p 0.60p 0.50p 0.58p 3942610
29/11/2017 0.55p 0.56p 0.51p 0.53p 3352593
28/11/2017 0.55p 0.57p 0.53p 0.55p 3267631
27/11/2017 0.55p 0.57p 0.46p 0.53p 15687465
24/11/2017 0.63p 0.63p 0.52p 0.55p 8669071
23/11/2017 0.68p 0.69p 0.60p 0.65p 7155181
22/11/2017 0.68p 0.70p 0.67p 0.68p 1174316
21/11/2017 0.73p 0.73p 0.66p 0.70p 2828195
20/11/2017 0.73p 0.73p 0.70p 0.73p 1795648
17/11/2017 0.75p 0.75p 0.71p 0.73p 1642578
16/11/2017 0.75p 0.80p 0.74p 0.75p 487000
15/11/2017 0.75p 0.75p 0.74p 0.75p 324881
14/11/2017 0.75p 0.77p 0.74p 0.75p 381492
13/11/2017 0.75p 0.79p 0.74p 0.75p 2879173
10/11/2017 0.75p 0.77p 0.74p 0.75p 604878
09/11/2017 0.75p 0.77p 0.74p 0.75p 344585
08/11/2017 0.75p 0.77p 0.70p 0.75p 189000
07/11/2017 0.75p 0.77p 0.73p 0.75p 637374
06/11/2017 0.75p 0.77p 0.70p 0.75p 811517
03/11/2017 0.75p 0.77p 0.73p 0.75p 619538
02/11/2017 0.75p 0.77p 0.73p 0.75p 1533822
01/11/2017 0.75p 0.77p 0.73p 0.75p 569742
31/10/2017 0.73p 0.77p 0.73p 0.75p 1056745
30/10/2017 0.75p 0.80p 0.72p 0.73p 3351850
27/10/2017 0.73p 0.77p 0.72p 0.75p 1451577
26/10/2017 0.73p 0.75p 0.71p 0.73p 896872
25/10/2017 0.78p 0.78p 0.72p 0.73p 3785372
24/10/2017 0.78p 0.78p 0.75p 0.78p 1000000
23/10/2017 0.78p 0.80p 0.75p 0.78p 1778087
20/10/2017 0.78p 0.79p 0.75p 0.78p 1229497
19/10/2017 0.78p 0.80p 0.75p 0.78p 2506975
18/10/2017 0.80p 0.80p 0.75p 0.78p 2925844
17/10/2017 0.83p 0.83p 0.76p 0.80p 2497713
16/10/2017 0.83p 0.83p 0.80p 0.83p 4194814
13/10/2017 0.83p 0.83p 0.81p 0.83p 1169517
12/10/2017 0.85p 0.85p 0.83p 0.83p 160991
11/10/2017 0.85p 0.86p 0.84p 0.84p 6000
10/10/2017 0.85p 0.85p 0.85p 0.85p 5346838
09/10/2017 0.85p 0.85p 0.85p 0.85p 690706
06/10/2017 0.85p 0.85p 0.82p 0.85p 300000
05/10/2017 0.85p 0.85p 0.85p 0.85p 1684087
04/10/2017 0.85p 0.85p 0.85p 0.85p 303801
03/10/2017 0.85p 0.85p 0.85p 0.85p 901868
02/10/2017 0.85p 0.85p 0.81p 0.85p 2663207
29/09/2017 0.85p 0.85p 0.81p 0.81p 3750
28/09/2017 0.83p 0.83p 0.83p 0.83p 1362163
27/09/2017 0.83p 0.83p 0.83p 0.83p 1367377
26/09/2017 0.83p 0.83p 0.83p 0.83p 2336281
25/09/2017 0.83p 0.85p 0.83p 0.83p 2177053
22/09/2017 0.88p 0.88p 0.82p 0.83p 3949360
21/09/2017 0.88p 0.88p 0.88p 0.88p 6971862
20/09/2017 0.88p 0.88p 0.88p 0.88p 240598
19/09/2017 0.88p 0.88p 0.88p 0.88p 1528481
18/09/2017 0.88p 0.88p 0.88p 0.88p 3928780
15/09/2017 0.88p 0.88p 0.86p 0.88p 623806
14/09/2017 0.88p 0.88p 0.86p 0.86p 7000
13/09/2017 0.90p 0.90p 0.88p 0.88p 6439651
12/09/2017 0.93p 0.93p 0.88p 0.90p 1084667
11/09/2017 0.93p 0.93p 0.93p 0.93p 1666936
08/09/2017 0.93p 0.93p 0.93p 0.93p 3553820
07/09/2017 0.95p 0.95p 0.93p 0.93p 1178262
06/09/2017 0.95p 0.95p 0.95p 0.95p 1466902
05/09/2017 0.95p 0.95p 0.95p 0.95p 3727520
04/09/2017 0.95p 0.95p 0.95p 0.95p 2209471
01/09/2017 0.98p 0.98p 0.93p 0.95p 4920356
31/08/2017 0.98p 0.98p 0.98p 0.98p 2069204
30/08/2017 1.00p 1.00p 0.98p 0.98p 38392
29/08/2017 1.00p 1.00p 1.00p 1.00p 1835806
25/08/2017 0.98p 1.00p 0.98p 1.00p 5978493
24/08/2017 0.95p 0.98p 0.93p 0.98p 11168416
23/08/2017 0.95p 0.95p 0.93p 0.95p 2308062
22/08/2017 1.00p 1.00p 0.95p 0.95p 7681
21/08/2017 1.05p 1.05p 0.98p 1.00p 4296511
18/08/2017 1.05p 1.05p 1.00p 1.00p 222000
17/08/2017 1.05p 1.05p 1.05p 1.05p 657411
16/08/2017 1.05p 1.05p 1.05p 1.05p 2498901
15/08/2017 1.05p 1.05p 1.05p 1.05p 435429
14/08/2017 1.05p 1.05p 1.05p 1.05p 2579656
11/08/2017 1.05p 1.05p 1.05p 1.05p 4435591
10/08/2017 1.10p 1.10p 1.05p 1.05p 249999
09/08/2017 1.15p 1.15p 1.10p 1.10p 2671666
08/08/2017 1.15p 1.15p 1.15p 1.15p 159551
07/08/2017 1.18p 1.18p 1.15p 1.15p 4917998
04/08/2017 1.15p 1.20p 1.15p 1.18p 15214786
03/08/2017 1.13p 1.15p 1.13p 1.15p 2466939
02/08/2017 1.13p 1.16p 1.13p 1.13p 828366
01/08/2017 1.04p 1.13p 1.04p 1.13p 3086271
31/07/2017 1.03p 1.04p 1.03p 1.04p 4303824
28/07/2017 1.03p 1.03p 1.03p 1.03p 2015140
27/07/2017 1.05p 1.05p 1.03p 1.03p 5245288
26/07/2017 1.05p 1.05p 1.05p 1.05p 2193611
25/07/2017 1.05p 1.05p 1.05p 1.05p 2415950
24/07/2017 1.05p 1.05p 1.05p 1.05p 7232738
21/07/2017 1.05p 1.05p 1.05p 1.05p 2161592
20/07/2017 1.05p 1.05p 1.05p 1.05p 1117752
19/07/2017 1.05p 1.05p 1.05p 1.05p 2826654
18/07/2017 1.08p 1.08p 1.05p 1.05p 5373272
17/07/2017 1.10p 1.10p 1.08p 1.08p 6167011
14/07/2017 1.03p 1.13p 1.03p 1.10p 11809452
13/07/2017 1.03p 1.03p 1.03p 1.03p 1274880
12/07/2017 1.03p 1.03p 1.03p 1.03p 5143983
11/07/2017 1.03p 1.03p 1.03p 1.03p 1122100
10/07/2017 1.03p 1.03p 1.03p 1.03p 6604845
07/07/2017 1.03p 1.03p 1.02p 1.03p 400000
06/07/2017 1.03p 1.03p 1.02p 1.02p 298372
05/07/2017 1.03p 1.03p 1.03p 1.03p 150000
04/07/2017 1.03p 1.05p 1.03p 1.03p 4978526
03/07/2017 1.04p 1.05p 1.04p 1.05p 492873
30/06/2017 1.04p 1.04p 1.04p 1.04p 4245208
29/06/2017 1.07p 1.07p 1.04p 1.04p 2830
28/06/2017 1.07p 1.07p 1.07p 1.07p 1999550
27/06/2017 1.03p 1.08p 1.03p 1.07p 7296218

*Close Price adjusted for both dividends and splits