Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/11/2015 1.16p 1.26p 1.16p 1.26p 2020582
20/11/2015 1.26p 1.35p 1.15p 1.35p 410864
19/11/2015 1.33p 1.33p 1.11p 1.27p 490664
18/11/2015 1.35p 1.35p 1.16p 1.30p 387724
17/11/2015 1.30p 1.31p 1.19p 1.31p 3700600
16/11/2015 1.35p 1.35p 1.33p 1.33p 462604
13/11/2015 1.30p 1.43p 1.25p 1.43p 1726680
12/11/2015 1.30p 1.37p 1.25p 1.34p 973358
11/11/2015 1.25p 1.41p 1.25p 1.39p 337004
10/11/2015 1.25p 1.39p 1.25p 1.38p 280000
09/11/2015 1.30p 1.39p 1.25p 1.39p 960481
06/11/2015 1.40p 1.40p 1.27p 1.40p 3678371
05/11/2015 1.40p 1.63p 1.35p 1.43p 1388262
04/11/2015 1.40p 1.53p 1.37p 1.43p 683359
03/11/2015 1.45p 1.67p 1.45p 1.53p 1130306
02/11/2015 1.40p 1.80p 1.40p 1.60p 1099048
30/10/2015 1.41p 1.50p 1.41p 1.45p 1588313
29/10/2015 1.44p 1.47p 1.41p 1.46p 1060747
28/10/2015 1.44p 1.47p 1.44p 1.47p 1075000
27/10/2015 1.40p 1.47p 1.35p 1.47p 2280272
26/10/2015 1.51p 1.58p 1.38p 1.58p 1935567
23/10/2015 1.60p 1.60p 1.38p 1.46p 468227
22/10/2015 1.50p 1.60p 1.44p 1.44p 676020
21/10/2015 1.46p 1.58p 1.46p 1.58p 287596
20/10/2015 1.50p 1.56p 1.40p 1.51p 1555777
19/10/2015 1.68p 1.68p 1.44p 1.61p 1478573
16/10/2015 1.50p 1.73p 1.50p 1.60p 870435
15/10/2015 1.60p 1.75p 1.60p 1.63p 990321
14/10/2015 1.60p 1.75p 1.53p 1.70p 2371879
13/10/2015 1.64p 1.64p 1.51p 1.55p 907146
12/10/2015 1.40p 1.65p 1.36p 1.60p 5012482
09/10/2015 1.35p 1.44p 1.25p 1.35p 7453955
08/10/2015 1.35p 1.44p 1.21p 1.30p 2113664
07/10/2015 1.23p 1.50p 1.16p 1.26p 8793261
06/10/2015 1.30p 1.31p 1.18p 1.21p 3973231
05/10/2015 1.20p 1.50p 1.20p 1.30p 2668749
02/10/2015 1.35p 1.40p 1.30p 1.33p 3771854
01/10/2015 1.50p 1.50p 1.36p 1.43p 3503931
30/09/2015 1.50p 1.52p 1.37p 1.40p 4939592
29/09/2015 1.50p 1.58p 1.40p 1.53p 2288025
28/09/2015 1.69p 1.82p 1.52p 1.60p 817492
25/09/2015 1.60p 1.79p 1.50p 1.70p 2789646
24/09/2015 1.55p 1.70p 1.50p 1.50p 3773549
23/09/2015 1.65p 1.93p 1.65p 1.65p 4448840
22/09/2015 1.65p 1.85p 1.65p 1.73p 2009851
21/09/2015 1.66p 1.83p 1.66p 1.83p 779218
18/09/2015 1.72p 1.85p 1.72p 1.85p 180495
17/09/2015 1.79p 1.86p 1.68p 1.86p 751462
16/09/2015 1.79p 1.89p 1.70p 1.73p 1340686
15/09/2015 1.80p 1.95p 1.70p 1.70p 1604283
14/09/2015 1.90p 1.90p 1.65p 1.71p 1835853
11/09/2015 1.90p 1.93p 1.82p 1.87p 1148106
10/09/2015 1.75p 1.94p 1.65p 1.90p 2888693
09/09/2015 1.85p 1.91p 1.80p 1.88p 1148570
08/09/2015 1.91p 2.06p 1.85p 1.93p 1002912
07/09/2015 2.00p 2.09p 1.91p 2.06p 943216
04/09/2015 2.10p 2.10p 1.90p 1.90p 311289
03/09/2015 2.10p 2.10p 1.95p 2.05p 351000
02/09/2015 1.93p 2.06p 1.85p 1.93p 949383
01/09/2015 1.96p 1.97p 1.90p 1.93p 1354893
28/08/2015 1.94p 2.05p 1.91p 1.91p 1397406
27/08/2015 2.10p 2.10p 1.94p 2.04p 259645
26/08/2015 2.06p 2.06p 1.88p 2.00p 137879
25/08/2015 2.00p 2.13p 1.81p 2.04p 1410926
24/08/2015 2.00p 2.10p 1.78p 1.88p 1711397
21/08/2015 2.11p 2.11p 2.00p 2.00p 1852219
20/08/2015 2.15p 2.23p 2.15p 2.18p 83568
19/08/2015 2.15p 2.25p 2.15p 2.15p 1139997
18/08/2015 2.30p 2.30p 2.14p 2.25p 361337
17/08/2015 2.37p 2.37p 2.16p 2.20p 362718
14/08/2015 2.29p 2.30p 2.25p 2.25p 1615031
13/08/2015 2.24p 2.25p 2.15p 2.25p 46441
12/08/2015 2.25p 2.25p 2.09p 2.25p 1196663
11/08/2015 2.11p 2.27p 2.11p 2.18p 292742
10/08/2015 2.21p 2.29p 2.15p 2.25p 340266
07/08/2015 2.30p 2.31p 2.20p 2.29p 247601
06/08/2015 2.33p 2.33p 2.20p 2.30p 263963
05/08/2015 2.11p 2.27p 2.11p 2.20p 782472
04/08/2015 2.20p 2.35p 2.07p 2.20p 961598
03/08/2015 2.07p 2.30p 2.07p 2.07p 576748
31/07/2015 2.06p 2.35p 2.06p 2.14p 773610
30/07/2015 2.16p 2.38p 2.16p 2.24p 343459
29/07/2015 2.30p 2.42p 2.03p 2.15p 2552779
28/07/2015 2.26p 2.26p 2.13p 2.18p 888747
27/07/2015 2.25p 2.30p 2.18p 2.25p 1900094
24/07/2015 2.30p 2.33p 2.10p 2.33p 2386787
23/07/2015 2.30p 2.44p 2.30p 2.35p 674002
22/07/2015 2.59p 2.59p 2.33p 2.33p 839163
21/07/2015 2.45p 2.47p 2.27p 2.45p 606094
20/07/2015 2.36p 2.42p 2.21p 2.35p 3303716
17/07/2015 2.50p 2.55p 2.36p 2.43p 1002646
16/07/2015 2.50p 2.62p 2.46p 2.57p 2188917
15/07/2015 2.44p 2.47p 2.30p 2.40p 267420
14/07/2015 2.31p 2.49p 2.25p 2.30p 1432590
13/07/2015 2.26p 2.29p 2.20p 2.21p 823770
10/07/2015 2.21p 2.36p 2.15p 2.21p 438125
09/07/2015 2.25p 2.26p 2.11p 2.21p 941657
08/07/2015 2.19p 2.35p 2.15p 2.30p 343849
07/07/2015 2.20p 2.39p 2.20p 2.20p 683515
06/07/2015 2.25p 2.38p 2.12p 2.33p 1045504
03/07/2015 2.15p 2.47p 2.15p 2.29p 577511
02/07/2015 2.15p 2.39p 2.15p 2.28p 363485
01/07/2015 2.21p 2.29p 2.15p 2.28p 545058
30/06/2015 2.24p 2.35p 2.18p 2.24p 467185
29/06/2015 2.29p 2.30p 2.13p 2.25p 1678862
26/06/2015 2.20p 2.35p 2.11p 2.25p 1332333
25/06/2015 2.11p 2.38p 2.11p 2.28p 34166
24/06/2015 2.30p 2.48p 2.25p 2.25p 608589
23/06/2015 2.44p 2.55p 2.27p 2.28p 621583
22/06/2015 2.44p 2.53p 2.00p 2.34p 6812876
19/06/2015 2.40p 2.40p 2.20p 2.34p 1815953
18/06/2015 2.31p 2.34p 2.17p 2.23p 1455415
17/06/2015 2.29p 2.45p 2.10p 2.25p 1853755
16/06/2015 2.30p 2.30p 2.03p 2.10p 793778
15/06/2015 2.18p 2.33p 2.06p 2.18p 2535464
12/06/2015 2.05p 2.20p 2.02p 2.08p 1364136
11/06/2015 2.05p 2.19p 1.97p 2.05p 942359
10/06/2015 2.24p 2.24p 1.95p 2.12p 1463990
09/06/2015 2.20p 2.20p 2.04p 2.08p 1088449
08/06/2015 2.30p 2.30p 2.10p 2.15p 928507
05/06/2015 2.10p 2.19p 2.00p 2.00p 835017
04/06/2015 2.10p 2.24p 2.00p 2.24p 1453837
03/06/2015 2.00p 2.04p 1.94p 1.96p 496046
02/06/2015 1.90p 1.98p 1.85p 1.96p 2340886
01/06/2015 1.95p 2.03p 1.77p 1.98p 1181120
29/05/2015 2.06p 2.06p 1.96p 2.00p 2240944
28/05/2015 2.00p 2.10p 1.80p 1.98p 4950712
27/05/2015 2.55p 2.61p 2.15p 2.20p 5921735
26/05/2015 2.11p 2.65p 2.11p 2.54p 4253653
22/05/2015 2.31p 2.47p 2.20p 2.20p 8186537
21/05/2015 2.61p 2.70p 2.00p 2.46p 15122770
20/05/2015 2.55p 2.60p 2.25p 2.25p 5179189
19/05/2015 1.91p 3.10p 1.91p 2.55p 23989706
18/05/2015 2.20p 2.20p 1.81p 1.81p 3812624
15/05/2015 1.70p 2.13p 1.66p 1.70p 8260564
14/05/2015 1.64p 1.65p 1.62p 1.62p 1454822
13/05/2015 1.64p 1.71p 1.63p 1.71p 111322
12/05/2015 1.70p 1.71p 1.58p 1.67p 2470353
11/05/2015 1.65p 1.69p 1.61p 1.69p 1204789
08/05/2015 1.55p 1.73p 1.55p 1.69p 89415
07/05/2015 1.79p 1.79p 1.64p 1.67p 829983
06/05/2015 1.60p 1.72p 1.57p 1.71p 1143594
05/05/2015 1.60p 1.74p 1.60p 1.73p 291340
01/05/2015 1.61p 1.74p 1.61p 1.69p 1621290
30/04/2015 1.61p 1.83p 1.60p 1.66p 3081182
29/04/2015 1.66p 1.76p 1.66p 1.76p 472215
28/04/2015 1.67p 1.83p 1.59p 1.79p 4253547
27/04/2015 1.66p 1.69p 1.59p 1.67p 1354088
24/04/2015 1.60p 1.72p 1.58p 1.63p 987217
23/04/2015 1.70p 1.70p 1.55p 1.65p 416282
22/04/2015 1.70p 1.76p 1.58p 1.60p 9530002
21/04/2015 1.79p 1.79p 1.69p 1.74p 190610
20/04/2015 1.70p 1.79p 1.62p 1.74p 614648
17/04/2015 1.70p 1.80p 1.53p 1.67p 4442342
16/04/2015 1.70p 1.85p 1.60p 1.75p 2194677
15/04/2015 1.70p 1.85p 1.69p 1.76p 1521324
14/04/2015 1.89p 1.89p 1.75p 1.81p 749057
13/04/2015 1.85p 1.98p 1.78p 1.87p 4091551
10/04/2015 1.73p 1.80p 1.69p 1.72p 1115589
09/04/2015 1.90p 1.90p 1.68p 1.74p 1874502
08/04/2015 1.72p 1.90p 1.67p 1.73p 3303607
07/04/2015 1.75p 1.90p 1.68p 1.77p 490243
02/04/2015 1.75p 1.91p 1.75p 1.83p 816442
01/04/2015 1.77p 1.92p 1.68p 1.75p 503361
31/03/2015 1.75p 1.95p 1.75p 1.87p 488000
30/03/2015 1.75p 1.93p 1.74p 1.80p 719509
27/03/2015 1.75p 1.86p 1.65p 1.80p 2410062
26/03/2015 1.88p 1.90p 1.65p 1.78p 708268
25/03/2015 1.65p 1.87p 1.63p 1.77p 457472
24/03/2015 1.80p 1.99p 1.80p 1.80p 305837
23/03/2015 1.76p 1.93p 1.54p 1.83p 2563575
20/03/2015 1.80p 1.85p 1.78p 1.80p 1282958
19/03/2015 1.92p 1.92p 1.80p 1.90p 1520305
18/03/2015 1.75p 1.90p 1.75p 1.85p 1200003
17/03/2015 1.90p 1.94p 1.71p 1.80p 2468951
16/03/2015 1.96p 1.97p 1.78p 1.97p 647850
13/03/2015 1.99p 1.99p 1.82p 1.90p 376734
12/03/2015 1.98p 1.98p 1.80p 1.87p 425341
11/03/2015 1.80p 1.99p 1.70p 1.88p 1287296
10/03/2015 1.87p 1.90p 1.76p 1.83p 824240
09/03/2015 1.90p 1.99p 1.75p 1.83p 2031859
06/03/2015 1.91p 1.97p 1.80p 1.84p 2245771
05/03/2015 2.08p 2.20p 1.94p 2.10p 2240882
04/03/2015 2.15p 2.23p 1.91p 2.13p 5088099
03/03/2015 1.98p 2.18p 1.87p 2.08p 3642862
02/03/2015 2.09p 2.09p 1.86p 1.93p 2388785
27/02/2015 1.65p 2.14p 1.65p 2.03p 3710684
26/02/2015 1.84p 1.89p 1.67p 1.80p 2041579
25/02/2015 1.75p 1.90p 1.66p 1.75p 1424661
24/02/2015 1.76p 1.96p 1.76p 1.76p 524363
23/02/2015 1.90p 2.02p 1.77p 1.88p 1019484
20/02/2015 1.90p 2.02p 1.80p 1.90p 856787
19/02/2015 1.86p 2.00p 1.85p 1.93p 1844481
18/02/2015 1.90p 2.05p 1.84p 1.95p 1709625
17/02/2015 1.80p 2.10p 1.80p 1.95p 1613638
16/02/2015 1.85p 2.06p 1.75p 1.85p 3607797
13/02/2015 1.75p 1.80p 1.50p 1.68p 1210741
12/02/2015 1.75p 1.90p 1.65p 1.73p 1717003
11/02/2015 1.78p 1.99p 1.63p 1.86p 2865025
10/02/2015 1.85p 1.90p 1.67p 1.78p 1827476

*Close Price adjusted for both dividends and splits