Bahamas Petroleum Company Plc Share Price history. The following table shows end-of-day data BPC.L historical share prices for Bahamas Petroleum Company Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20180.9250.950.9251.004,870,981
Fri, 19th Jan 20180.950.950.8750.9254,407,506
Thu, 18th Jan 20180.950.950.950.95351,583
Wed, 17th Jan 20181.051.050.950.953,659,940
Tue, 16th Jan 20180.951.100.951.055,672,704
Mon, 15th Jan 20180.950.950.950.951,355,616
Fri, 12th Jan 20180.950.950.9250.955,092,108
Thu, 11th Jan 20180.950.950.950.95742,568
Wed, 10th Jan 20181.001.000.9250.954,692,771
Tue, 9th Jan 20181.1251.1251.001.004,584,312
Mon, 8th Jan 20180.951.150.951.1259,762,108
Fri, 5th Jan 20180.8750.950.8750.9753,314,639
Thu, 4th Jan 20180.950.950.850.8754,131,751
Wed, 3rd Jan 20180.951.000.850.9512,611,619
Tue, 2nd Jan 20180.800.950.7750.957,189,562
Mon, 1st Jan 20180.000.000.000.800
Fri, 29th Dec 20170.800.800.800.80672,584
Thu, 28th Dec 20170.800.800.800.80558,000
Wed, 27th Dec 20170.8250.8250.800.802,998,691
Tue, 26th Dec 20170.000.000.000.8250
Mon, 25th Dec 20170.000.000.000.8250
Fri, 22nd Dec 20170.900.900.8250.8254,802,040
Thu, 21st Dec 20170.901.0250.8750.9022,199,072
Wed, 20th Dec 20170.751.1750.750.9098,805,690
Tue, 19th Dec 20170.650.6750.650.652,053,176
Mon, 18th Dec 20170.650.650.600.652,968,611
Fri, 15th Dec 20170.5750.650.5750.654,709,368
Thu, 14th Dec 20170.550.5750.550.5751,952,184
Wed, 13th Dec 20170.550.550.550.55763,811
Tue, 12th Dec 20170.000.000.000.552,097,129
Mon, 11th Dec 20170.550.550.550.552,848,957
Fri, 8th Dec 20170.550.550.550.502,190,999
Wed, 6th Dec 20170.5750.5750.550.55633,814
Tue, 5th Dec 20170.5750.600.550.575589,449
Mon, 4th Dec 20170.5750.5750.5750.5756,269,560
Fri, 1st Dec 20170.550.5750.550.5758,164,506
Thu, 30th Nov 20170.5250.550.5250.552,642,611
Wed, 29th Nov 20170.550.550.5250.5254,352,593
Tue, 28th Nov 20170.550.550.500.5518,267,631
Mon, 27th Nov 20170.550.550.4750.52516,574,583
Fri, 24th Nov 20170.6250.6250.550.558,723,321
Thu, 23rd Nov 20170.6750.6750.6250.657,808,747
Wed, 22nd Nov 20170.6750.700.650.6751,604,683
Tue, 21st Nov 20170.7250.7250.6750.702,828,195
Mon, 20th Nov 20170.700.7250.700.7251,795,648
Fri, 17th Nov 20170.750.750.7250.7251,642,578
Thu, 16th Nov 20170.750.750.750.75487,000
Wed, 15th Nov 20170.750.750.750.75324,881
Tue, 14th Nov 20170.750.750.750.75381,492
Mon, 13th Nov 20170.750.750.750.752,879,173
Showing 1 to 50 of 2,321 entries