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 Low Price High Price Open Price Previous Close Last Traded
0.32 13.45% 2.70 2.325 2.70 2.375 2.38 11:20:10
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.3752.702.3252.382,002,5410.32513.68%
1 Month2.502.702.152.384,603,9090.208.0%
3 Months1.303.651.302.7216,378,7811.40107.69%
6 Months3.655.701.102.7917,672,006-0.95-26.03%
1 Year1.6255.701.102.6313,709,4941.0866.15%
3 Years1.1757.800.4752.559,052,8181.53129.79%
5 Years2.2857.800.4752.386,441,4920.41518.16%

BPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.70 0.32 13.45% 2.375 2.70 2.325 6,968,992
Aug 06 2020 2.38 0.00 0.21% 2.375 2.40 2.35 2,754,078
Aug 05 2020 2.375 0.00 0.0% 2.375 2.375 2.325 1,366,598
Aug 04 2020 2.375 0.00 0.0% 2.375 2.375 2.325 1,600,564
Aug 03 2020 2.375 0.00 0.0% 2.375 2.375 2.325 2,525,859
Jul 31 2020 2.375 0.00 0.0% 2.375 2.375 2.325 1,765,606
Jul 30 2020 2.375 -0.03 -1.04% 2.40 2.40 2.375 2,167,809
Jul 29 2020 2.40 -0.10 -4.0% 2.50 2.55 2.40 3,063,406
Jul 28 2020 2.50 0.05 2.04% 2.45 2.50 2.375 3,304,596
Jul 27 2020 2.45 0.05 2.08% 2.45 2.45 2.45 4,636,315
Jul 24 2020 2.40 0.15 6.67% 2.35 2.60 2.35 12,968,380
Jul 23 2020 2.25 -0.10 -4.26% 2.35 2.35 2.25 1,948,113
Jul 22 2020 2.35 -0.07 -2.89% 2.35 2.35 2.325 4,267,529
Jul 21 2020 2.42 0.20 8.76% 2.225 2.42 2.225 7,453,872
Jul 20 2020 2.225 -0.15 -6.32% 2.375 2.375 2.15 7,830,321
Jul 17 2020 2.375 -0.13 -5.0% 2.50 2.50 2.25 6,036,388
Jul 16 2020 2.50 0.13 5.26% 2.375 2.525 2.375 3,540,512
Jul 15 2020 2.375 0.08 3.26% 2.25 2.375 2.25 5,488,424
Jul 14 2020 2.30 -0.15 -6.12% 2.45 2.45 2.15 9,079,579
Jul 13 2020 2.45 -0.05 -2.0% 2.50 2.50 2.375 6,401,060
Jul 10 2020 2.50 0.00 0.0% 2.50 2.50 2.45 3,879,168
Jul 09 2020 2.50 -0.15 -5.66% 2.65 2.65 2.45 8,640,591
Jul 08 2020 2.65 -0.05 -1.85% 2.80 2.80 2.55 10,277,987
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:20200808 07:10:03