Bahamas Petroleum Co (BPC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/02/2015 1.60p 1.70p 1.55p 1.70p 3638660
06/02/2015 1.75p 1.76p 1.50p 1.73p 1755283
05/02/2015 1.55p 1.69p 1.50p 1.69p 1276425
04/02/2015 1.60p 1.70p 1.55p 1.55p 1607463
03/02/2015 1.68p 1.70p 1.59p 1.63p 2308789
02/02/2015 1.70p 1.77p 1.66p 1.72p 1869955
30/01/2015 1.70p 1.85p 1.65p 1.65p 3711019
29/01/2015 1.65p 1.78p 1.65p 1.70p 2960175
28/01/2015 1.75p 1.85p 1.68p 1.70p 2503170
27/01/2015 1.99p 1.99p 1.82p 1.85p 1648621
26/01/2015 1.76p 2.00p 1.76p 1.93p 1088224
23/01/2015 1.94p 2.00p 1.91p 1.95p 1609612
22/01/2015 1.87p 1.95p 1.81p 1.95p 1014081
21/01/2015 1.85p 1.90p 1.75p 1.84p 3404502
20/01/2015 1.85p 1.93p 1.85p 1.87p 3026027
19/01/2015 1.89p 2.07p 1.85p 1.87p 1286164
16/01/2015 1.90p 2.20p 1.87p 1.89p 2764484
15/01/2015 1.90p 1.91p 1.85p 1.85p 1019877
14/01/2015 2.00p 2.02p 1.90p 1.90p 2782230
13/01/2015 1.91p 2.00p 1.79p 1.95p 2426461
12/01/2015 2.09p 2.09p 1.91p 2.08p 680479
09/01/2015 2.00p 2.10p 1.95p 2.00p 1592192
08/01/2015 2.00p 2.20p 1.85p 2.00p 1019147
07/01/2015 2.25p 2.25p 1.90p 2.00p 292089
06/01/2015 2.00p 2.17p 2.00p 2.03p 1090428
05/01/2015 2.02p 2.27p 2.00p 2.00p 1626551
02/01/2015 2.05p 2.31p 1.91p 2.20p 1026548
31/12/2014 2.00p 2.23p 1.85p 2.08p 787029
30/12/2014 2.01p 2.15p 1.88p 2.13p 1933657
29/12/2014 1.95p 2.00p 1.82p 1.89p 2309537
24/12/2014 1.90p 1.97p 1.89p 1.95p 470688
23/12/2014 1.90p 2.03p 1.90p 1.91p 359781
22/12/2014 2.00p 2.06p 1.92p 1.95p 2341877
19/12/2014 2.00p 2.06p 1.99p 2.02p 1839814
18/12/2014 2.50p 2.83p 1.97p 2.03p 9454119
17/12/2014 2.05p 2.10p 1.87p 1.98p 2873280
16/12/2014 1.95p 1.95p 1.75p 1.95p 4162194
15/12/2014 2.10p 2.23p 1.92p 1.95p 2284866
12/12/2014 2.00p 2.30p 2.00p 2.15p 1536781
11/12/2014 2.00p 2.20p 2.00p 2.05p 1332149
10/12/2014 2.10p 2.24p 2.00p 2.05p 1828283
09/12/2014 2.49p 2.49p 2.03p 2.18p 1725475
08/12/2014 2.50p 2.50p 2.33p 2.40p 121849
05/12/2014 2.50p 2.50p 2.33p 2.41p 439031
04/12/2014 2.35p 2.43p 2.33p 2.38p 959372
03/12/2014 2.40p 2.58p 2.35p 2.35p 1078902
02/12/2014 2.54p 2.60p 2.40p 2.47p 1753808
01/12/2014 2.60p 2.61p 2.05p 2.55p 4193513
28/11/2014 2.80p 2.95p 2.60p 2.71p 2779606
27/11/2014 2.90p 2.97p 2.86p 2.90p 99520
26/11/2014 2.90p 2.97p 2.90p 2.90p 351372
25/11/2014 2.97p 2.97p 2.85p 2.92p 420172
24/11/2014 2.95p 3.00p 2.79p 2.90p 1377072
21/11/2014 3.00p 3.03p 2.90p 3.03p 422545
20/11/2014 2.93p 3.10p 2.88p 2.98p 577000
19/11/2014 3.00p 3.03p 2.90p 3.00p 359238
18/11/2014 2.90p 3.20p 2.86p 3.05p 559082
17/11/2014 3.00p 3.09p 2.87p 3.05p 931489
14/11/2014 3.10p 3.18p 2.92p 2.98p 428324
13/11/2014 3.00p 3.20p 2.98p 3.08p 783083
12/11/2014 2.91p 3.04p 2.80p 3.00p 2100570
11/11/2014 2.91p 3.08p 2.91p 3.08p 495731
10/11/2014 3.00p 3.13p 2.95p 3.10p 2341931
07/11/2014 3.10p 3.15p 3.03p 3.03p 57400
06/11/2014 3.15p 3.20p 2.86p 3.00p 2170185
05/11/2014 3.00p 3.24p 2.80p 2.98p 792923
04/11/2014 2.90p 3.20p 2.83p 2.90p 934127
03/11/2014 3.00p 3.20p 2.92p 3.08p 2233595
31/10/2014 2.80p 3.15p 2.80p 3.13p 829016
30/10/2014 3.00p 3.00p 2.76p 2.88p 1038800
29/10/2014 2.80p 3.07p 2.80p 2.88p 160851
28/10/2014 3.25p 3.25p 2.79p 3.03p 222591
27/10/2014 2.75p 3.25p 2.75p 3.00p 2035909
24/10/2014 3.00p 3.00p 2.75p 3.00p 436710
23/10/2014 2.75p 2.99p 2.75p 2.88p 944625
22/10/2014 2.85p 3.02p 2.81p 2.85p 536720
21/10/2014 2.85p 2.90p 2.75p 2.85p 690534
20/10/2014 3.00p 3.17p 2.85p 2.93p 2962920
17/10/2014 2.95p 3.17p 2.78p 3.10p 388577
16/10/2014 3.00p 3.00p 2.72p 2.93p 2907612
15/10/2014 3.48p 3.48p 2.95p 3.08p 2968437
14/10/2014 3.00p 3.13p 2.94p 3.13p 2179868
13/10/2014 3.25p 3.70p 3.05p 3.23p 855411
10/10/2014 3.40p 3.47p 3.00p 3.19p 3454655
09/10/2014 4.15p 4.70p 3.39p 3.52p 31429264
08/10/2014 2.45p 3.40p 2.30p 3.40p 3214735
07/10/2014 2.70p 2.72p 2.45p 2.45p 4276201
06/10/2014 3.00p 3.00p 2.70p 2.83p 2117656
03/10/2014 2.95p 3.20p 2.84p 2.98p 3417415
02/10/2014 3.51p 3.80p 2.92p 3.10p 6131158
01/10/2014 3.60p 3.90p 3.57p 3.80p 5452519
30/09/2014 3.55p 4.50p 3.37p 3.45p 13117033
29/09/2014 2.70p 3.50p 2.70p 3.40p 7454923
26/09/2014 2.80p 2.93p 2.61p 2.80p 2038534
25/09/2014 2.70p 2.75p 2.58p 2.65p 2991501
24/09/2014 2.71p 2.77p 2.65p 2.73p 2248938
23/09/2014 2.90p 3.05p 2.66p 2.68p 2014031
22/09/2014 2.50p 3.08p 2.41p 2.93p 5442822
19/09/2014 2.80p 2.80p 2.32p 2.45p 7199602
18/09/2014 2.29p 2.93p 2.22p 2.78p 8435036
17/09/2014 2.15p 2.26p 2.10p 2.22p 1427043
16/09/2014 2.00p 2.16p 2.00p 2.15p 991015
15/09/2014 2.00p 2.12p 1.97p 2.08p 1558853
12/09/2014 2.08p 2.17p 2.05p 2.11p 536198
11/09/2014 2.10p 2.13p 2.08p 2.13p 217101
10/09/2014 2.10p 2.15p 2.00p 2.12p 1451760
09/09/2014 2.17p 2.17p 2.05p 2.07p 1120559
08/09/2014 2.05p 2.12p 2.05p 2.10p 798787
05/09/2014 2.05p 2.17p 2.00p 2.17p 2405267
04/09/2014 2.11p 2.15p 2.05p 2.11p 888651
03/09/2014 2.18p 2.24p 2.12p 2.16p 903903
02/09/2014 2.28p 2.28p 2.11p 2.20p 718994
01/09/2014 2.19p 2.29p 2.11p 2.15p 1139374
29/08/2014 2.25p 2.33p 2.19p 2.20p 2121138
28/08/2014 2.35p 2.35p 2.20p 2.20p 511003
27/08/2014 2.25p 2.35p 2.20p 2.23p 1094163
26/08/2014 2.20p 2.30p 2.20p 2.23p 1166331
22/08/2014 2.26p 2.29p 2.22p 2.26p 215620
21/08/2014 2.30p 2.34p 2.22p 2.29p 471426
20/08/2014 2.30p 2.35p 2.30p 2.33p 487591
19/08/2014 2.35p 2.35p 2.30p 2.33p 755301
18/08/2014 2.45p 2.45p 2.31p 2.33p 1403486
15/08/2014 2.38p 2.44p 2.30p 2.35p 2414475
14/08/2014 2.35p 2.40p 2.28p 2.37p 876964
13/08/2014 2.25p 2.39p 2.25p 2.37p 542919
12/08/2014 2.26p 2.53p 2.25p 2.38p 1105771
11/08/2014 2.30p 2.44p 2.29p 2.33p 625591
08/08/2014 2.33p 2.45p 2.33p 2.40p 2051906
07/08/2014 2.55p 2.55p 2.24p 2.45p 1614781
06/08/2014 2.15p 2.50p 2.15p 2.40p 2411111
05/08/2014 2.30p 2.36p 2.17p 2.23p 1403232
04/08/2014 2.15p 2.50p 2.15p 2.30p 1571131
01/08/2014 2.25p 2.33p 2.20p 2.30p 1842568
31/07/2014 2.40p 2.41p 2.19p 2.28p 966966
30/07/2014 2.30p 2.39p 2.21p 2.33p 1171612
29/07/2014 2.25p 2.42p 2.22p 2.35p 2242421
28/07/2014 2.25p 2.47p 2.23p 2.35p 1182783
25/07/2014 2.50p 2.50p 2.36p 2.36p 1835680
24/07/2014 2.36p 2.47p 2.26p 2.40p 2448067
23/07/2014 2.30p 2.40p 2.19p 2.38p 1229303
22/07/2014 2.15p 2.33p 2.13p 2.25p 881113
21/07/2014 2.20p 2.40p 2.15p 2.25p 1391201
18/07/2014 2.40p 2.40p 2.22p 2.30p 836684
17/07/2014 2.20p 2.50p 2.18p 2.30p 2682630
16/07/2014 2.17p 2.28p 2.15p 2.23p 486992
15/07/2014 2.26p 2.37p 2.15p 2.25p 1538555
14/07/2014 2.25p 2.45p 2.25p 2.33p 1003630
11/07/2014 2.15p 2.50p 2.15p 2.38p 1754636
10/07/2014 2.25p 2.50p 2.20p 2.33p 2584331
09/07/2014 2.08p 2.50p 2.08p 2.33p 2843176
08/07/2014 2.05p 2.18p 2.00p 2.16p 2650244
07/07/2014 2.13p 2.13p 2.00p 2.01p 2718833
04/07/2014 2.13p 2.17p 2.07p 2.12p 1397501
03/07/2014 2.10p 2.17p 2.05p 2.17p 2285400
02/07/2014 2.15p 2.15p 1.98p 2.06p 3041646
01/07/2014 2.30p 2.30p 2.05p 2.14p 1257259
30/06/2014 2.15p 2.29p 2.01p 2.10p 1508038
27/06/2014 2.10p 2.39p 2.01p 2.15p 4779671
26/06/2014 2.05p 2.14p 1.95p 2.01p 2661112
25/06/2014 2.10p 2.31p 2.03p 2.13p 1787129
24/06/2014 2.25p 2.32p 2.10p 2.16p 4144440
23/06/2014 2.35p 2.35p 2.26p 2.30p 1712274
20/06/2014 2.40p 2.45p 2.25p 2.33p 1020078
19/06/2014 2.40p 2.55p 2.33p 2.45p 1224228
18/06/2014 2.40p 2.50p 2.30p 2.37p 1202105
17/06/2014 2.50p 2.58p 2.40p 2.49p 682132
16/06/2014 2.68p 2.68p 2.52p 2.60p 487178
13/06/2014 2.50p 2.68p 2.40p 2.60p 1689859
12/06/2014 2.55p 2.70p 2.50p 2.60p 457228
11/06/2014 2.60p 2.70p 2.55p 2.60p 1481836
10/06/2014 2.80p 2.94p 2.50p 2.51p 2797003
09/06/2014 3.00p 3.00p 2.80p 2.94p 602519
06/06/2014 3.00p 3.01p 2.90p 2.95p 1301560
05/06/2014 3.04p 3.05p 2.93p 3.00p 915346
04/06/2014 3.00p 3.10p 2.96p 3.03p 851864
03/06/2014 3.05p 3.18p 3.04p 3.10p 1592174
02/06/2014 3.05p 3.15p 2.88p 3.08p 1572791
30/05/2014 2.95p 3.10p 2.80p 2.95p 2036763
29/05/2014 3.15p 3.18p 2.95p 3.03p 368630
28/05/2014 3.03p 3.14p 2.98p 3.05p 890888
27/05/2014 3.20p 3.27p 2.90p 3.02p 3200895
23/05/2014 3.15p 3.45p 3.12p 3.12p 739021
22/05/2014 3.40p 3.40p 3.15p 3.35p 2398036
21/05/2014 3.41p 3.48p 3.26p 3.26p 1029636
20/05/2014 3.50p 3.79p 3.10p 3.41p 8329066
19/05/2014 3.73p 3.80p 3.38p 3.50p 2796853
16/05/2014 3.70p 3.88p 3.68p 3.78p 1157219
15/05/2014 4.00p 4.00p 3.58p 3.84p 2749983
14/05/2014 3.65p 3.99p 3.60p 3.69p 2769861
13/05/2014 3.56p 3.85p 3.52p 3.55p 2583322
12/05/2014 3.60p 3.90p 3.33p 3.70p 3735371
09/05/2014 3.52p 3.72p 3.33p 3.33p 1658327
08/05/2014 3.60p 3.72p 3.51p 3.61p 2224099
07/05/2014 3.44p 3.65p 3.40p 3.65p 4024131
06/05/2014 3.50p 3.67p 3.30p 3.43p 3601759
02/05/2014 3.16p 3.70p 3.16p 3.59p 9584108
01/05/2014 3.50p 3.65p 3.18p 3.25p 2746101
30/04/2014 3.65p 3.65p 3.33p 3.39p 3586201
29/04/2014 3.30p 3.55p 3.00p 3.33p 5073323
28/04/2014 4.00p 4.00p 2.58p 3.04p 16106771

*Close Price adjusted for both dividends and splits