Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
26/06/2017 1.08p 1.08p 1.04p 1.04p 2715957
23/06/2017 1.11p 1.11p 1.08p 1.08p 5552441
22/06/2017 1.12p 1.12p 1.11p 1.11p 0
21/06/2017 1.15p 1.15p 1.11p 1.12p 0
20/06/2017 1.15p 1.15p 1.12p 1.15p 0
19/06/2017 1.15p 1.15p 1.10p 1.12p 312500
16/06/2017 1.15p 1.25p 1.07p 1.12p 9906882
15/06/2017 1.14p 1.15p 1.07p 1.09p 20005014
14/06/2017 1.20p 1.20p 1.00p 1.09p 73588088
13/06/2017 1.25p 1.36p 1.20p 1.25p 4633415
12/06/2017 1.25p 1.35p 1.20p 1.35p 775073
09/06/2017 1.20p 1.38p 1.15p 1.21p 2232313
08/06/2017 1.30p 1.30p 1.21p 1.23p 1544478
07/06/2017 1.30p 1.40p 1.25p 1.25p 2324716
06/06/2017 1.25p 1.39p 1.25p 1.28p 3108298
05/06/2017 1.27p 1.40p 1.27p 1.31p 155721
02/06/2017 1.30p 1.40p 1.21p 1.31p 600816
01/06/2017 1.31p 1.36p 1.31p 1.36p 200605
31/05/2017 1.31p 1.42p 1.30p 1.42p 766677
30/05/2017 1.30p 1.38p 1.30p 1.37p 1361763
26/05/2017 1.30p 1.44p 1.30p 1.44p 1834689
25/05/2017 1.31p 1.35p 1.30p 1.33p 397294
24/05/2017 1.31p 1.42p 1.30p 1.34p 2321992
23/05/2017 1.30p 1.38p 1.30p 1.34p 1995405
22/05/2017 1.31p 1.44p 1.30p 1.33p 1315556
19/05/2017 1.36p 1.44p 1.33p 1.37p 936084
18/05/2017 1.36p 1.47p 1.33p 1.47p 3054204
17/05/2017 1.40p 1.44p 1.34p 1.38p 235730
16/05/2017 1.50p 1.50p 1.34p 1.42p 2358918
15/05/2017 1.43p 1.53p 1.42p 1.50p 434115
12/05/2017 1.45p 1.56p 1.42p 1.45p 2113437
11/05/2017 1.46p 1.58p 1.42p 1.49p 2352102
10/05/2017 1.41p 1.70p 1.41p 1.58p 3985001
09/05/2017 1.41p 1.56p 1.37p 1.44p 2065303
08/05/2017 1.59p 1.59p 1.41p 1.58p 672425
05/05/2017 1.40p 1.57p 1.40p 1.57p 4875567
04/05/2017 1.40p 1.54p 1.40p 1.53p 871536
03/05/2017 1.42p 1.57p 1.40p 1.57p 873708
02/05/2017 1.42p 1.51p 1.41p 1.51p 666284
28/04/2017 1.42p 1.59p 1.41p 1.59p 1228572
27/04/2017 1.45p 1.64p 1.42p 1.59p 1326096
26/04/2017 1.69p 1.69p 1.40p 1.60p 990507
25/04/2017 1.45p 1.69p 1.39p 1.55p 3934501
24/04/2017 1.40p 1.66p 1.40p 1.56p 1142574
21/04/2017 1.30p 1.44p 1.30p 1.40p 316127
20/04/2017 1.36p 1.47p 1.32p 1.43p 5398874
19/04/2017 1.50p 1.51p 1.42p 1.48p 918416
18/04/2017 1.46p 1.67p 1.40p 1.57p 2936492
13/04/2017 1.54p 1.65p 1.42p 1.43p 1972408
12/04/2017 1.55p 1.55p 1.38p 1.41p 3470372
11/04/2017 1.45p 1.50p 1.32p 1.44p 4862594
10/04/2017 1.58p 1.58p 1.38p 1.43p 2610440
07/04/2017 1.40p 1.47p 1.35p 1.43p 2028980
06/04/2017 1.40p 1.40p 1.31p 1.36p 2302846
05/04/2017 1.40p 1.40p 1.27p 1.32p 2406846
04/04/2017 1.26p 1.41p 1.26p 1.37p 1816350
03/04/2017 1.47p 1.47p 1.30p 1.33p 3878251
31/03/2017 1.26p 1.44p 1.26p 1.38p 1431827
30/03/2017 1.33p 1.38p 1.29p 1.35p 1463447
29/03/2017 1.31p 1.50p 1.31p 1.37p 567838
28/03/2017 1.32p 1.59p 1.32p 1.40p 2910753
27/03/2017 1.43p 1.58p 1.30p 1.44p 1269631
24/03/2017 1.26p 1.33p 1.26p 1.31p 728516
23/03/2017 1.39p 1.39p 1.30p 1.34p 556244
22/03/2017 1.25p 1.37p 1.25p 1.35p 2194957
21/03/2017 1.26p 1.55p 1.26p 1.29p 10461625
20/03/2017 1.26p 1.34p 1.25p 1.28p 1217708
17/03/2017 1.26p 1.33p 1.26p 1.29p 2218182
16/03/2017 1.29p 1.37p 1.29p 1.32p 806170
15/03/2017 1.35p 1.38p 1.26p 1.38p 3082873
14/03/2017 1.35p 1.35p 1.27p 1.34p 2388051
13/03/2017 1.31p 1.44p 1.31p 1.40p 1742394
10/03/2017 1.31p 1.45p 1.30p 1.35p 2662336
09/03/2017 1.40p 1.50p 1.30p 1.36p 5804966
08/03/2017 1.51p 1.51p 1.34p 1.41p 909885
07/03/2017 1.51p 1.52p 1.37p 1.44p 487662
06/03/2017 1.56p 1.58p 1.37p 1.47p 594486
03/03/2017 1.52p 1.52p 1.32p 1.46p 1154571
02/03/2017 1.36p 1.56p 1.36p 1.49p 2649169
01/03/2017 1.40p 1.49p 1.37p 1.45p 1706035
28/02/2017 1.40p 1.52p 1.38p 1.41p 1780092
27/02/2017 1.50p 1.63p 1.41p 1.45p 653646
24/02/2017 1.41p 1.58p 1.41p 1.58p 866402
23/02/2017 1.41p 1.63p 1.40p 1.43p 3611170
22/02/2017 1.45p 1.60p 1.40p 1.51p 3422522
21/02/2017 1.49p 1.58p 1.38p 1.43p 3018746
20/02/2017 1.49p 1.63p 1.42p 1.56p 1120445
17/02/2017 1.53p 1.60p 1.43p 1.57p 1454932
16/02/2017 1.50p 1.63p 1.42p 1.55p 1039977
15/02/2017 1.34p 1.65p 1.34p 1.51p 1139840
14/02/2017 1.60p 1.60p 1.53p 1.56p 935022
13/02/2017 1.54p 1.64p 1.43p 1.61p 3085061
10/02/2017 1.69p 1.69p 1.49p 1.55p 908618
09/02/2017 1.34p 1.80p 1.33p 1.70p 3245175
08/02/2017 1.41p 1.55p 1.32p 1.43p 1423615
07/02/2017 1.49p 1.64p 1.33p 1.43p 2529832
06/02/2017 1.60p 1.71p 1.32p 1.45p 3960426
03/02/2017 2.00p 2.00p 1.21p 1.55p 10341891
02/02/2017 2.18p 2.24p 1.60p 1.72p 8681852
01/02/2017 2.34p 2.34p 2.05p 2.25p 4725590
31/01/2017 2.13p 2.15p 1.78p 2.15p 6014875
30/01/2017 2.17p 2.17p 1.89p 2.07p 12799223
27/01/2017 1.53p 2.20p 1.53p 1.93p 6515946
26/01/2017 1.51p 1.89p 1.51p 1.67p 7555417
25/01/2017 1.48p 1.70p 1.36p 1.65p 5617137
24/01/2017 1.33p 1.60p 1.26p 1.48p 8837433
23/01/2017 1.17p 1.66p 1.15p 1.53p 12699632
20/01/2017 1.17p 1.20p 1.12p 1.14p 3108472
19/01/2017 1.15p 1.20p 1.08p 1.11p 3665581
18/01/2017 1.13p 1.17p 1.08p 1.12p 22150892
17/01/2017 1.10p 1.19p 1.10p 1.19p 1762238
16/01/2017 1.15p 1.15p 1.07p 1.11p 1349940
13/01/2017 1.09p 1.18p 1.05p 1.15p 2376775
12/01/2017 1.14p 1.20p 1.04p 1.11p 2119010
11/01/2017 1.17p 1.20p 1.15p 1.19p 2339983
10/01/2017 1.07p 1.14p 1.07p 1.14p 3018537
09/01/2017 1.12p 1.22p 1.07p 1.14p 3105437
06/01/2017 1.18p 1.21p 1.10p 1.18p 899239
05/01/2017 1.14p 1.16p 1.07p 1.13p 1306979
04/01/2017 1.14p 1.24p 1.14p 1.19p 719060
03/01/2017 1.14p 1.25p 1.14p 1.19p 108513
30/12/2016 1.18p 1.20p 1.15p 1.20p 1993105
29/12/2016 1.16p 1.22p 1.11p 1.14p 1872758
28/12/2016 1.12p 1.21p 1.01p 1.15p 3462485
23/12/2016 1.00p 1.12p 1.00p 1.05p 1542290
22/12/2016 1.05p 1.09p 1.05p 1.07p 1525066
21/12/2016 1.06p 1.11p 1.04p 1.08p 1905835
20/12/2016 1.15p 1.15p 1.04p 1.06p 1828982
19/12/2016 1.06p 1.12p 1.03p 1.10p 1016163
16/12/2016 1.11p 1.12p 1.07p 1.12p 1341072
15/12/2016 1.11p 1.11p 1.03p 1.09p 987274
14/12/2016 1.08p 1.13p 1.05p 1.08p 937375
13/12/2016 1.09p 1.14p 1.09p 1.13p 600286
12/12/2016 1.07p 1.14p 1.05p 1.10p 3811716
09/12/2016 1.10p 1.13p 1.05p 1.11p 1772139
08/12/2016 1.17p 1.17p 1.06p 1.11p 1046865
07/12/2016 1.10p 1.16p 1.10p 1.12p 1009852
06/12/2016 1.10p 1.18p 1.10p 1.15p 1176300
05/12/2016 1.06p 1.20p 1.06p 1.13p 2691339
02/12/2016 1.07p 1.15p 1.05p 1.15p 3444494
01/12/2016 1.07p 1.09p 1.02p 1.05p 1042441
30/11/2016 1.09p 1.15p 1.07p 1.09p 5863189
29/11/2016 1.28p 1.28p 1.04p 1.16p 1388447
28/11/2016 1.05p 1.18p 1.05p 1.17p 2219575
25/11/2016 1.06p 1.16p 1.05p 1.12p 736877
24/11/2016 1.10p 1.18p 1.05p 1.07p 2789474
23/11/2016 1.10p 1.30p 1.00p 1.22p 6631097
22/11/2016 1.19p 1.19p 1.04p 1.11p 1872094
21/11/2016 1.10p 1.15p 1.01p 1.06p 6113310
18/11/2016 1.15p 1.19p 1.10p 1.14p 2468370
17/11/2016 1.15p 1.15p 1.05p 1.15p 2008251
16/11/2016 1.14p 1.23p 1.07p 1.12p 6769114
15/11/2016 1.13p 1.24p 1.11p 1.12p 1680196
14/11/2016 1.30p 1.30p 1.08p 1.21p 832471
11/11/2016 1.12p 1.21p 1.12p 1.21p 115223
10/11/2016 1.29p 1.29p 1.10p 1.20p 1382440
09/11/2016 1.11p 1.22p 1.11p 1.20p 1498541
08/11/2016 1.11p 1.22p 1.11p 1.16p 1677093
07/11/2016 1.16p 1.25p 1.16p 1.22p 951390
04/11/2016 1.29p 1.29p 1.10p 1.10p 1529552
03/11/2016 1.22p 1.22p 1.11p 1.16p 1773989
02/11/2016 1.26p 1.26p 1.15p 1.20p 280565
01/11/2016 1.11p 1.19p 1.11p 1.16p 2772675
31/10/2016 1.25p 1.26p 1.15p 1.19p 1604350
28/10/2016 1.20p 1.24p 1.10p 1.21p 1890066
27/10/2016 1.26p 1.26p 1.17p 1.20p 2414989
26/10/2016 1.19p 1.24p 1.18p 1.18p 3852063
25/10/2016 1.19p 1.24p 1.18p 1.22p 741277
24/10/2016 1.15p 1.27p 1.15p 1.22p 839343
21/10/2016 1.21p 1.27p 1.18p 1.23p 646439
20/10/2016 1.30p 1.30p 1.18p 1.25p 1374257
19/10/2016 1.26p 1.32p 1.15p 1.26p 1695228
18/10/2016 1.27p 1.30p 1.18p 1.23p 998285
17/10/2016 1.22p 1.30p 1.22p 1.25p 551563
14/10/2016 1.22p 1.27p 1.22p 1.27p 475947
13/10/2016 1.30p 1.32p 1.20p 1.25p 1985816
12/10/2016 1.23p 1.29p 1.23p 1.26p 1180244
11/10/2016 1.27p 1.31p 1.22p 1.28p 1906568
10/10/2016 1.39p 1.39p 1.27p 1.36p 38970
07/10/2016 1.30p 1.41p 1.26p 1.29p 2378477
06/10/2016 1.29p 1.59p 1.26p 1.42p 2535127
05/10/2016 1.30p 1.30p 1.21p 1.25p 99105
04/10/2016 1.30p 1.34p 1.23p 1.26p 1911195
03/10/2016 1.27p 1.31p 1.25p 1.25p 974380
30/09/2016 1.30p 1.37p 1.25p 1.31p 1663176
29/09/2016 1.34p 1.45p 1.32p 1.45p 1710985
28/09/2016 1.47p 1.47p 1.33p 1.39p 1324214
27/09/2016 1.40p 1.52p 1.33p 1.47p 3121769
26/09/2016 1.20p 1.59p 1.20p 1.30p 2246351
23/09/2016 1.39p 1.39p 1.25p 1.30p 1445094
22/09/2016 1.39p 1.39p 1.26p 1.33p 424334
21/09/2016 1.27p 1.38p 1.26p 1.33p 1327248
20/09/2016 1.30p 1.42p 1.25p 1.36p 1216078
19/09/2016 1.26p 1.42p 1.26p 1.39p 1881423
16/09/2016 1.26p 1.40p 1.26p 1.31p 2188099
15/09/2016 1.30p 1.44p 1.28p 1.44p 988877
14/09/2016 1.38p 1.43p 1.28p 1.41p 585701
13/09/2016 1.28p 1.38p 1.28p 1.33p 2652942
12/09/2016 1.35p 1.35p 1.33p 1.34p 238229
09/09/2016 1.40p 1.48p 1.35p 1.48p 596258

*Close Price adjusted for both dividends and splits