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 Low Price High Price Open Price Close Price Last Traded
-0.45 -8.49% 4.85 4.80 5.70 5.35 5.30 11:28:43
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.205.703.004.6729,744,4181.6551.56%
1 Month2.4255.702.4253.8223,464,7982.43100.0%
3 Months2.055.701.953.3211,783,7752.80136.59%
6 Months2.2755.701.202.6611,436,3082.58113.19%
1 Year1.605.701.202.528,642,6413.25203.13%
3 Years1.507.800.4752.396,858,5913.35223.33%
5 Years1.757.800.4752.274,961,2193.10177.14%

BPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 4.85 -0.45 -8.49% 5.35 5.70 4.80 33,758,676
Feb 24 2020 5.30 0.65 13.98% 4.725 5.70 4.70 75,099,479
Feb 21 2020 4.65 0.65 16.25% 3.95 4.675 3.95 25,826,081
Feb 20 2020 4.00 0.60 17.65% 3.50 4.225 3.50 27,857,455
Feb 19 2020 3.40 0.40 13.33% 3.10 3.55 3.10 14,258,204
Feb 18 2020 3.00 -0.15 -4.76% 3.20 3.20 3.00 5,680,871
Feb 17 2020 3.15 -0.15 -4.55% 3.30 3.3925 3.15 9,685,490
Feb 14 2020 3.30 0.00 0.0% 3.30 3.50 3.15 15,432,389
Feb 13 2020 3.30 -0.05 -1.49% 3.275 3.375 3.175 4,289,673
Feb 12 2020 3.35 -0.03 -0.74% 3.40 3.475 3.275 7,349,876
Feb 11 2020 3.375 0.23 7.14% 3.15 3.45 3.15 9,155,707
Feb 10 2020 3.15 -0.25 -7.35% 3.40 3.4925 3.025 21,288,666
Feb 07 2020 3.40 -0.28 -7.61% 3.65 3.69 3.325 44,760,334
Feb 06 2020 3.68 0.01 0.14% 3.675 3.75 3.65 8,559,334
Feb 05 2020 3.675 0.18 5.0% 3.50 3.825 3.45 20,909,230
Feb 04 2020 3.50 0.02 0.57% 3.50 3.625 3.40 7,204,562
Feb 03 2020 3.48 -0.12 -3.33% 3.40 3.80 3.30 15,622,313
Jan 31 2020 3.60 0.10 2.86% 3.475 3.95 3.30 70,622,391
Jan 30 2020 3.50 0.85 32.08% 2.90 3.50 2.675 68,627,293
Jan 29 2020 2.65 0.20 8.16% 2.45 2.75 2.425 13,820,391
Jan 28 2020 2.45 -0.03 -1.21% 2.425 2.45 2.425 3,246,222
Jan 27 2020 2.48 0.11 4.42% 2.375 2.525 2.375 15,345,271
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:20200226 01:41:43