BPC

Bahamas Petroleum Historical Data - BPC

BPC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.38 -0.01 -2.56% 0.38 0.3995 0.365 48,012,536
May 13 2021 0.39 0.0525 15.56% 0.335 0.405 0.33475 49,701,239
May 12 2021 0.3375 0.0175 5.47% 0.315 0.3375 0.3025 44,289,212
May 11 2021 0.32 -0.03 -8.57% 0.35 0.351 0.31 61,175,653
May 10 2021 0.35 -0.011 -3.05% 0.355 0.355 0.35 14,824,849
May 07 2021 0.361 0.021 6.18% 0.34 0.361 0.32 75,948,530
May 06 2021 0.34 0.025 7.94% 0.33 0.365 0.33 83,582,181
May 05 2021 0.315 -0.02 -5.97% 0.335 0.335 0.315 60,601,783
May 04 2021 0.335 -0.025 -6.94% 0.36 0.36 0.331 33,834,156
May 03 2021 0.36 0.00 +0.00% 0.365 0.368 0.34 0.00
Apr 30 2021 0.36 0.0015 0.42% 0.365 0.368 0.34 17,895,542
Apr 29 2021 0.3585 0.0085 2.43% 0.375 0.38 0.325 58,977,744
Apr 28 2021 0.35 -0.03 -7.89% 0.375 0.3845 0.35 44,142,799
Apr 27 2021 0.38 0.0005 0.13% 0.375 0.39475 0.3705 49,139,076
Apr 26 2021 0.3795 -0.0185 -4.65% 0.40 0.424 0.375 64,339,535
Apr 23 2021 0.398 -0.127 -24.19% 0.45 0.475 0.375 232,535,607
Apr 22 2021 0.525 0.00 0.0% 0.525 0.525 0.525 10,773,071
Apr 21 2021 0.525 -0.01 -1.87% 0.525 0.5365 0.522 12,412,267
Apr 20 2021 0.535 0.013 2.49% 0.55 0.55 0.5105 9,952,253
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 05 2021 0.47 0.00 +0.00% 0.475 0.475 0.45 0.00
Apr 02 2021 0.47 0.00 +0.00% 0.475 0.475 0.45 0.00
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
Mar 19 2021 0.522 -0.053 -9.22% 0.575 0.603 0.522 88,657,310
Mar 18 2021 0.575 0.00 0.0% 0.575 0.60 0.553 62,511,563
Mar 17 2021 0.575 0.00 0.0% 0.575 0.575 0.525 32,918,447
Mar 16 2021 0.575 -0.013 -2.21% 0.60 0.619 0.575 20,543,397
Mar 15 2021 0.588 0.028 5.0% 0.575 0.60 0.573 63,037,341
Mar 12 2021 0.56 0.01 1.82% 0.55 0.575 0.53 21,770,564
Mar 11 2021 0.55 0.03 5.77% 0.525 0.55 0.502 29,414,829
Mar 10 2021 0.52 0.00 0.0% 0.525 0.546 0.52 20,648,742
Mar 09 2021 0.52 -0.01 -1.89% 0.55 0.55 0.52 24,778,340
Mar 08 2021 0.53 0.008 1.53% 0.525 0.55 0.525 37,020,258
Mar 05 2021 0.522 -0.016 -2.97% 0.50 0.525 0.50 37,146,007
Mar 04 2021 0.538 0.036 7.17% 0.50 0.538 0.488 61,379,862
Mar 03 2021 0.502 -0.048 -8.73% 0.525 0.55 0.50 33,158,509
Mar 02 2021 0.55 0.02 3.77% 0.525 0.55 0.525 46,842,849
Mar 01 2021 0.53 -0.02 -3.64% 0.575 0.575 0.525 51,748,044
Feb 26 2021 0.55 -0.025 -4.35% 0.575 0.575 0.55 28,703,129
Feb 25 2021 0.575 0.065 12.75% 0.525 0.575 0.525 49,153,334
Feb 24 2021 0.51 -0.01 -1.92% 0.525 0.525 0.475 54,559,326
Feb 23 2021 0.52 -0.042 -7.47% 0.55 0.55 0.52 35,632,818
Feb 22 2021 0.562 -0.008 -1.4% 0.60 0.60 0.525 81,939,020
Feb 19 2021 0.57 -0.03 -5.0% 0.60 0.60 0.57 19,550,907
Feb 18 2021 0.60 -0.008 -1.32% 0.60 0.617 0.59 33,696,996
Feb 17 2021 0.608 -0.034 -5.3% 0.625 0.65 0.525 66,347,701
Feb 16 2021 0.642 -0.028 -4.18% 0.725 0.75 0.625 77,426,981
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:20210517 17:08:47