Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/09/2016 1.40p 1.46p 1.33p 1.46p 1807931
07/09/2016 1.58p 1.58p 1.38p 1.47p 1665479
06/09/2016 1.58p 1.58p 1.36p 1.47p 1997427
05/09/2016 1.37p 1.51p 1.35p 1.47p 1069537
02/09/2016 1.50p 1.54p 1.40p 1.49p 1412056
01/09/2016 1.42p 1.51p 1.39p 1.43p 1639266
31/08/2016 1.44p 1.60p 1.41p 1.48p 1403355
30/08/2016 1.47p 1.60p 1.38p 1.45p 2201642
26/08/2016 1.35p 1.60p 1.35p 1.35p 1418744
25/08/2016 1.40p 1.48p 1.40p 1.48p 200933
24/08/2016 1.45p 1.59p 1.40p 1.50p 3486909
23/08/2016 1.40p 1.48p 1.22p 1.40p 2361200
22/08/2016 1.40p 1.46p 1.35p 1.46p 1320133
19/08/2016 1.36p 1.51p 1.36p 1.46p 358213
18/08/2016 1.39p 1.51p 1.39p 1.46p 155449
17/08/2016 1.47p 1.54p 1.39p 1.48p 531524
16/08/2016 1.27p 1.50p 1.24p 1.43p 4750932
15/08/2016 1.35p 1.47p 1.28p 1.37p 2569329
12/08/2016 1.60p 1.60p 1.35p 1.41p 829147
11/08/2016 1.49p 1.60p 1.40p 1.48p 292167
10/08/2016 1.50p 1.53p 1.35p 1.48p 397859
09/08/2016 1.35p 1.54p 1.35p 1.48p 576392
08/08/2016 1.50p 1.61p 1.35p 1.48p 1089707
05/08/2016 1.60p 1.60p 1.37p 1.48p 1081134
04/08/2016 1.49p 1.58p 1.26p 1.46p 373180
03/08/2016 1.40p 1.49p 1.27p 1.38p 1305223
02/08/2016 1.45p 1.58p 1.44p 1.55p 795976
01/08/2016 1.50p 1.62p 1.48p 1.55p 752620
29/07/2016 1.55p 1.70p 1.38p 1.50p 1382288
28/07/2016 1.31p 1.48p 1.31p 1.39p 323290
27/07/2016 1.57p 1.57p 1.30p 1.35p 647813
26/07/2016 1.59p 1.59p 1.33p 1.38p 897607
25/07/2016 1.53p 1.53p 1.36p 1.40p 592350
22/07/2016 1.40p 1.49p 1.36p 1.40p 811049
21/07/2016 1.35p 1.45p 1.30p 1.45p 1839541
20/07/2016 1.36p 1.53p 1.35p 1.48p 625028
19/07/2016 1.53p 1.53p 1.39p 1.43p 206004
18/07/2016 1.36p 1.48p 1.36p 1.48p 355115
15/07/2016 1.57p 1.57p 1.39p 1.46p 794462
14/07/2016 1.39p 1.49p 1.39p 1.48p 864374
13/07/2016 1.36p 1.52p 1.36p 1.49p 1900926
12/07/2016 1.47p 1.54p 1.39p 1.48p 846856
11/07/2016 1.59p 1.60p 1.39p 1.48p 559858
08/07/2016 1.41p 1.53p 1.39p 1.48p 942441
07/07/2016 1.44p 1.52p 1.41p 1.51p 879105
06/07/2016 1.48p 1.58p 1.45p 1.56p 97445
05/07/2016 1.43p 1.59p 1.41p 1.55p 665537
04/07/2016 1.50p 1.65p 1.46p 1.46p 711998
01/07/2016 1.55p 1.65p 1.48p 1.55p 921444
30/06/2016 1.69p 1.69p 1.47p 1.58p 782182
29/06/2016 1.59p 1.66p 1.55p 1.58p 312265
28/06/2016 1.48p 1.60p 1.48p 1.58p 361719
27/06/2016 1.50p 1.70p 1.41p 1.53p 6001423
24/06/2016 1.50p 1.63p 1.34p 1.50p 1315785
23/06/2016 1.58p 1.71p 1.55p 1.63p 517727
22/06/2016 1.67p 1.76p 1.44p 1.66p 586348
21/06/2016 1.53p 1.60p 1.42p 1.48p 1780637
20/06/2016 1.50p 1.59p 1.44p 1.51p 1370982
17/06/2016 1.52p 1.63p 1.50p 1.59p 368750
16/06/2016 1.53p 1.62p 1.52p 1.52p 1241238
15/06/2016 1.52p 1.63p 1.51p 1.53p 780947
14/06/2016 1.68p 1.68p 1.51p 1.59p 1502863
13/06/2016 1.60p 1.67p 1.54p 1.55p 1936837
10/06/2016 1.56p 1.68p 1.50p 1.56p 1207431
09/06/2016 1.65p 1.65p 1.55p 1.57p 1003296
08/06/2016 1.65p 1.65p 1.54p 1.64p 1789020
07/06/2016 1.64p 1.73p 1.57p 1.60p 3329063
06/06/2016 1.60p 1.73p 1.58p 1.60p 1490810
03/06/2016 1.61p 1.71p 1.60p 1.65p 1643856
02/06/2016 1.65p 1.69p 1.60p 1.65p 836931
01/06/2016 1.60p 1.74p 1.60p 1.63p 1724048
31/05/2016 1.73p 1.78p 1.69p 1.78p 1217509
27/05/2016 1.60p 1.78p 1.60p 1.73p 948285
26/05/2016 1.61p 1.86p 1.61p 1.75p 526926
25/05/2016 1.79p 1.95p 1.56p 1.56p 482311
24/05/2016 2.00p 2.00p 1.80p 1.90p 418705
23/05/2016 1.81p 1.94p 1.77p 1.89p 2002683
20/05/2016 1.75p 1.97p 1.75p 1.82p 1764247
19/05/2016 1.99p 1.99p 1.77p 1.95p 1232166
18/05/2016 1.85p 1.90p 1.70p 1.88p 1738728
17/05/2016 1.78p 1.80p 1.66p 1.78p 759268
16/05/2016 1.69p 1.69p 1.55p 1.65p 1407351
13/05/2016 1.74p 1.74p 1.55p 1.60p 238661
12/05/2016 1.50p 1.74p 1.46p 1.70p 1774436
11/05/2016 1.61p 1.64p 1.47p 1.50p 378710
10/05/2016 1.50p 1.61p 1.50p 1.55p 310000
09/05/2016 1.48p 1.55p 1.48p 1.55p 321514
06/05/2016 1.56p 1.70p 1.40p 1.55p 1805304
05/05/2016 1.70p 1.75p 1.60p 1.63p 429598
04/05/2016 1.61p 1.65p 1.61p 1.64p 682515
03/05/2016 1.70p 1.71p 1.50p 1.65p 2235801
29/04/2016 1.65p 1.75p 1.50p 1.65p 2229703
28/04/2016 1.70p 1.77p 1.65p 1.73p 984068
27/04/2016 1.70p 1.79p 1.62p 1.79p 2695179
26/04/2016 1.72p 1.75p 1.72p 1.75p 791286
25/04/2016 1.80p 1.85p 1.70p 1.78p 132181
22/04/2016 1.88p 1.96p 1.71p 1.71p 2815111
21/04/2016 1.80p 1.88p 1.70p 1.79p 6933306
20/04/2016 1.92p 1.92p 1.78p 1.86p 1580463
19/04/2016 1.79p 1.92p 1.78p 1.85p 4037649
18/04/2016 1.92p 1.92p 1.80p 1.86p 1231451
15/04/2016 1.88p 1.95p 1.81p 1.88p 3071041
14/04/2016 1.85p 1.97p 1.73p 1.90p 2760118
13/04/2016 1.87p 1.93p 1.68p 1.85p 2405796
12/04/2016 1.78p 1.89p 1.69p 1.75p 2033308
11/04/2016 1.89p 1.89p 1.77p 1.83p 492423
08/04/2016 1.67p 1.90p 1.62p 1.82p 2932129
07/04/2016 1.82p 1.93p 1.66p 1.71p 5623522
06/04/2016 1.88p 1.92p 1.77p 1.92p 1559982
05/04/2016 1.80p 1.94p 1.80p 1.85p 2727136
04/04/2016 1.90p 2.21p 1.80p 1.80p 3657993
01/04/2016 2.15p 2.15p 1.93p 2.02p 1506204
31/03/2016 2.11p 2.12p 1.97p 2.12p 2205024
30/03/2016 1.91p 2.16p 1.91p 2.06p 1772248
29/03/2016 2.10p 2.10p 1.90p 2.00p 1443593
24/03/2016 1.93p 2.09p 1.89p 1.97p 1714327
23/03/2016 1.87p 2.21p 1.87p 1.97p 2133016
22/03/2016 2.01p 2.13p 1.82p 2.07p 3759641
21/03/2016 2.12p 2.28p 1.80p 1.93p 8060799
18/03/2016 1.85p 1.91p 1.75p 1.83p 3235355
17/03/2016 1.98p 2.12p 1.87p 1.94p 1698430
16/03/2016 2.00p 2.11p 1.76p 1.95p 875126
15/03/2016 1.81p 2.15p 1.81p 1.97p 1643953
14/03/2016 1.94p 2.00p 1.76p 1.88p 1273852
11/03/2016 1.85p 2.00p 1.84p 2.00p 216314
10/03/2016 1.89p 1.94p 1.76p 1.89p 441747
09/03/2016 1.99p 1.99p 1.83p 1.91p 1582082
08/03/2016 1.76p 2.00p 1.76p 2.00p 2001113
07/03/2016 1.91p 1.95p 1.82p 1.93p 3216095
04/03/2016 1.99p 2.00p 1.90p 2.00p 1524446
03/03/2016 1.98p 2.16p 1.85p 2.04p 2091462
02/03/2016 1.85p 2.08p 1.85p 2.01p 372491
01/03/2016 2.10p 2.10p 1.91p 1.98p 770343
29/02/2016 2.18p 2.18p 1.91p 2.01p 798269
26/02/2016 2.02p 2.19p 1.94p 2.10p 2682820
25/02/2016 2.30p 2.30p 1.92p 1.99p 809382
24/02/2016 1.94p 2.13p 1.90p 2.10p 1401386
23/02/2016 1.85p 2.05p 1.85p 1.97p 1994827
22/02/2016 2.00p 2.19p 1.92p 1.99p 3136911
19/02/2016 2.02p 2.23p 1.90p 1.96p 3349201
18/02/2016 1.96p 2.29p 1.92p 2.20p 1991580
17/02/2016 1.85p 2.05p 1.85p 1.93p 2021548
16/02/2016 1.86p 2.04p 1.86p 1.93p 1005556
15/02/2016 1.86p 2.03p 1.86p 1.95p 933044
12/02/2016 2.16p 2.16p 1.89p 1.96p 1919405
11/02/2016 2.11p 2.12p 1.90p 2.01p 5690532
10/02/2016 2.21p 2.37p 2.04p 2.12p 3120279
09/02/2016 2.75p 2.75p 2.02p 2.08p 6852038
08/02/2016 2.25p 2.71p 2.11p 2.43p 8575954
05/02/2016 2.20p 2.30p 1.88p 2.13p 13477125
04/02/2016 1.50p 1.80p 1.50p 1.65p 707303
03/02/2016 1.73p 1.73p 1.50p 1.50p 1288316
02/02/2016 1.66p 1.80p 1.50p 1.65p 644439
01/02/2016 1.55p 1.66p 1.52p 1.66p 960330
29/01/2016 1.74p 1.80p 1.51p 1.65p 533362
28/01/2016 1.80p 1.80p 1.52p 1.66p 899656
27/01/2016 1.61p 1.84p 1.50p 1.65p 695764
26/01/2016 1.61p 1.98p 1.60p 1.60p 1273544
25/01/2016 1.70p 1.86p 1.60p 1.86p 1118370
22/01/2016 1.86p 1.95p 1.74p 1.75p 2804696
21/01/2016 1.85p 1.94p 1.83p 1.93p 870617
20/01/2016 1.95p 1.95p 1.73p 1.73p 838899
19/01/2016 1.61p 1.80p 1.61p 1.73p 526264
18/01/2016 1.63p 1.92p 1.63p 1.73p 2440800
15/01/2016 1.80p 2.00p 1.71p 1.90p 1975437
14/01/2016 1.82p 1.90p 1.73p 1.80p 1425306
13/01/2016 1.61p 1.90p 1.61p 1.83p 3965309
12/01/2016 1.75p 1.83p 1.55p 1.75p 4925154
11/01/2016 2.10p 2.16p 1.60p 1.78p 9135388
08/01/2016 2.35p 2.45p 2.17p 2.25p 5480911
07/01/2016 2.56p 2.85p 2.35p 2.42p 4361490
06/01/2016 2.85p 2.97p 2.60p 2.71p 2223446
05/01/2016 2.55p 2.89p 2.51p 2.70p 2320824
04/01/2016 2.30p 3.25p 2.19p 2.50p 13284266
31/12/2015 2.20p 2.34p 2.08p 2.25p 3305594
30/12/2015 2.25p 2.40p 2.07p 2.10p 7440904
29/12/2015 1.76p 2.20p 1.76p 2.15p 5673161
24/12/2015 1.95p 2.08p 1.89p 1.98p 2892625
23/12/2015 1.82p 2.00p 1.80p 1.92p 6940270
22/12/2015 1.70p 1.99p 1.52p 1.76p 10266676
21/12/2015 1.30p 1.38p 1.20p 1.34p 1048135
18/12/2015 1.35p 1.38p 1.20p 1.35p 1654154
17/12/2015 1.20p 1.38p 0.97p 1.28p 7328296
16/12/2015 1.20p 1.22p 0.92p 1.10p 15224102
15/12/2015 1.10p 1.28p 1.05p 1.21p 1644659
14/12/2015 1.18p 1.25p 1.05p 1.15p 7700585
11/12/2015 1.29p 1.35p 1.29p 1.34p 382769
10/12/2015 1.38p 1.38p 1.23p 1.34p 980837
09/12/2015 1.33p 1.38p 1.25p 1.34p 1443744
08/12/2015 1.26p 1.40p 1.26p 1.32p 1587680
07/12/2015 1.25p 1.38p 1.20p 1.33p 2103636
04/12/2015 1.21p 1.36p 1.21p 1.33p 652020
03/12/2015 1.25p 1.35p 1.25p 1.32p 1490181
02/12/2015 1.29p 1.35p 1.29p 1.32p 740365
01/12/2015 1.29p 1.34p 1.21p 1.34p 2034509
30/11/2015 1.24p 1.33p 1.19p 1.30p 1011450
27/11/2015 1.19p 1.35p 1.19p 1.29p 1637754
26/11/2015 1.20p 1.38p 1.18p 1.29p 1701480
25/11/2015 1.16p 1.29p 1.16p 1.25p 321176
24/11/2015 1.20p 1.29p 1.20p 1.26p 527892

*Close Price adjusted for both dividends and splits