BPC

Bahamas Petroleum Historical Data - BPC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bahamas Petroleum Company Plc BPC London Ordinary Share IM00B3NTV894 ORD 0.002P
  Price Change Price Change % Stock Price Last Trade
-0.028 -5.09% 0.522 10:35:19
Open Price Low Price High Price Close Price Previous Close
0.55 0.55 0.55 0.522 0.55
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5750.630.550.58209214,092,863-0.053-9.22%
1 Month0.5250.6750.4250.53153137,630,384-0.003-0.57%
3 Months2.3752.4750.4250.80646461,750,348-1.85-78.02%
6 Months2.4253.6550.4251.5047,210,420-1.90-78.47%
1 Year1.403.6550.4251.7733,483,197-0.878-62.71%
3 Years0.957.800.4252.1417,443,324-0.428-45.05%
5 Years1.797.800.4252.0311,800,390-1.27-70.84%

BPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 0.522 -0.028 -5.09% 0.55 0.55 0.522 6,186,591
Apr 16 2021 0.55 -0.02 -3.51% 0.60 0.605 0.55 20,434,161
Apr 15 2021 0.57 -0.03 -5.0% 0.60 0.60 0.57 8,004,710
Apr 14 2021 0.60 0.00 0.0% 0.60 0.60 0.575 19,324,518
Apr 13 2021 0.60 0.00 0.0% 0.60 0.63 0.59 12,757,977
Apr 12 2021 0.60 -0.02 -3.23% 0.575 0.61 0.575 9,942,947
Apr 09 2021 0.62 -0.029 -4.47% 0.625 0.675 0.575 54,383,755
Apr 08 2021 0.649 0.049 8.17% 0.625 0.675 0.615 66,884,069
Apr 07 2021 0.60 0.13 27.66% 0.50 0.675 0.475 83,721,675
Apr 06 2021 0.47 0.00 0.0% 0.475 0.525 0.45 46,382,115
Apr 01 2021 0.47 0.02 4.44% 0.475 0.475 0.45 31,332,758
Mar 31 2021 0.45 -0.023 -4.86% 0.475 0.475 0.45 20,543,673
Mar 30 2021 0.473 0.023 5.11% 0.45 0.475 0.425 18,269,572
Mar 29 2021 0.45 0.00 0.0% 0.45 0.475 0.425 35,439,464
Mar 26 2021 0.45 -0.005 -1.1% 0.45 0.4775 0.45 20,864,371
Mar 25 2021 0.455 -0.025 -5.21% 0.475 0.475 0.45 29,902,930
Mar 24 2021 0.48 -0.022 -4.38% 0.475 0.485 0.425 74,135,090
Mar 23 2021 0.502 0.002 0.4% 0.525 0.525 0.475 102,126,923
Mar 22 2021 0.50 -0.022 -4.21% 0.525 0.525 0.50 22,896,201
See More Historical Prices »
Your Recent History
LSE
BPC
Bahamas Pe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 02:28:10