Bahamas Petroleum Historical Data - BPC

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 1.95 1.95 1.95 1.95 1.95 03:00:05
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.1752.2251.9252.069,129,510-0.225-10.34%
1 Month2.0252.351.802.0611,898,370-0.075-3.7%
3 Months2.053.501.202.1312,692,031-0.10-4.88%
6 Months1.9253.501.202.087,302,2240.0251.3%
1 Year1.703.9751.0752.126,323,4140.2514.71%
3 Years1.137.800.4752.216,208,4470.8272.57%
5 Years3.007.800.4752.144,484,869-1.05-35.0%

BPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 1.95 0.00 0.0% 1.95 2.00 1.95 969,886
Nov 14 2019 1.95 -0.08 -3.7% 2.025 2.0875 1.925 11,732,728
Nov 13 2019 2.025 0.00 0.0% 2.025 2.10 2.025 4,072,952
Nov 12 2019 2.025 -0.08 -3.57% 2.10 2.1125 1.975 5,504,615
Nov 11 2019 2.10 -0.03 -1.18% 2.125 2.20 2.10 5,613,091
Nov 08 2019 2.125 -0.05 -2.3% 2.175 2.225 2.05 18,724,166
Nov 07 2019 2.175 0.15 7.41% 2.025 2.175 2.025 47,641,614
Nov 06 2019 2.025 0.02 1.25% 2.00 2.025 2.00 8,950,311
Nov 05 2019 2.00 -0.15 -6.98% 2.15 2.35 1.925 69,117,669
Nov 04 2019 2.15 0.05 2.38% 2.10 2.35 2.05 11,809,221
Nov 01 2019 2.10 0.10 5.0% 2.00 2.20 2.00 10,855,910
Oct 31 2019 2.00 -0.03 -1.48% 2.025 2.065 1.95 6,814,059
Oct 30 2019 2.03 0.00 0.25% 2.025 2.20 2.025 6,204,716
Oct 29 2019 2.025 0.02 1.25% 2.025 2.20 2.025 6,641,302
Oct 28 2019 2.00 0.00 0.0% 2.00 2.0025 1.9875 2,424,137
Oct 25 2019 2.00 0.02 1.27% 1.975 2.00 1.90 2,305,411
Oct 24 2019 1.975 -0.03 -1.25% 2.00 2.00 1.90 5,220,043
Oct 23 2019 2.00 0.02 1.27% 1.975 2.00 1.80 5,340,168
Oct 22 2019 1.975 -0.03 -1.25% 2.00 2.00 1.975 3,667,467
Oct 21 2019 2.00 -0.03 -1.23% 2.025 2.025 2.00 1,123,032
Oct 18 2019 2.025 0.00 0.0% 2.025 2.075 1.90 4,204,785
Oct 17 2019 2.025 0.05 2.53% 1.975 2.05 1.975 4,549,022
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:20191117 07:45:41