BPC

Bahamas Petroleum Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bahamas Petroleum Company Plc BPC London Ordinary Share IM00B3NTV894 ORD 0.002P
  Price Change Change Percent Stock Price Last Traded
-0.075 -3.41% 2.125 05:32:11
Open Price Low Price High Price Close Price Prev Close
2.10 2.10 2.125 2.20
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BPC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.052.202.0052.1356,073,8160.0753.66%
1 Month2.3252.4252.0052.1738,921,067-0.20-8.6%
3 Months2.503.6552.0052.5936,017,712-0.375-15.0%
6 Months2.3753.6551.9252.4728,632,361-0.25-10.53%
1 Year2.105.701.102.6224,100,9730.0251.19%
3 Years0.957.800.852.6013,183,9731.18123.68%
5 Years1.617.800.4752.439,089,6640.51531.99%

BPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2021 2.20 0.08 3.77% 2.125 2.20 2.075 57,559,900
Jan 15 2021 2.12 0.08 3.92% 2.025 2.125 2.005 100,276,958
Jan 14 2021 2.04 -0.06 -2.86% 2.075 2.075 2.025 31,285,683
Jan 13 2021 2.10 -0.02 -0.94% 2.10 2.105 2.025 25,369,699
Jan 12 2021 2.12 0.07 3.41% 2.05 2.12 2.025 65,876,841
Jan 11 2021 2.05 -0.10 -4.65% 2.125 2.155 2.025 68,470,926
Jan 08 2021 2.15 -0.03 -1.38% 2.175 2.20 2.125 43,603,156
Jan 07 2021 2.18 -0.15 -6.24% 2.325 2.325 2.15 38,035,643
Jan 06 2021 2.325 0.13 5.68% 2.30 2.375 2.25 24,789,403
Jan 05 2021 2.20 0.00 0.0% 2.225 2.225 2.12 9,041,067
Jan 04 2021 2.20 -0.10 -4.35% 2.30 2.395 2.20 12,508,177
Dec 31 2020 2.30 0.02 0.88% 2.25 2.30 2.15 19,312,671
Dec 30 2020 2.28 -0.02 -0.87% 2.30 2.30 2.275 20,179,566
Dec 29 2020 2.30 0.02 1.1% 2.40 2.425 2.30 38,007,656
Dec 24 2020 2.275 0.09 3.88% 2.15 2.33 2.075 26,605,573
Dec 23 2020 2.19 -0.14 -5.81% 2.325 2.39 2.075 40,684,615
Dec 22 2020 2.325 -0.04 -1.48% 2.325 2.375 2.15 35,368,513
Dec 21 2020 2.36 -0.12 -4.84% 2.525 2.55 2.325 58,868,621
See More Historical Prices ยป
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:20210119 12:23:27