Bahamas Petroleum Company Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 1.97 2.29 1.91 2.09 10,365,308
Apr 18, 2019 1.97 2.29 1.91 2.09 10,365,308
Apr 17, 2019 1.94 1.98 1.90 1.93 2,604,228
Apr 16, 2019 2.02 2.04 1.90 2.00 4,587,271
Apr 15, 2019 2.37 2.37 1.93 2.01 8,835,213
Apr 12, 2019 1.92 2.64 1.92 2.33 20,554,927
Apr 11, 2019 1.97 2.05 1.83 1.95 11,236,529
Apr 10, 2019 1.79 2.00 1.79 1.80 6,703,175
Apr 9, 2019 1.82 1.83 1.74 1.78 2,720,496
Apr 8, 2019 1.75 1.83 1.75 1.80 6,388,233
Apr 5, 2019 1.84 2.00 1.73 1.78 3,691,028
Apr 4, 2019 1.83 1.85 1.75 1.80 3,773,952
Apr 3, 2019 1.82 1.95 1.76 1.80 3,445,362
Apr 2, 2019 1.76 1.95 1.75 1.88 5,113,847
Apr 1, 2019 1.85 2.00 1.81 1.80 1,499,916
Mar 29, 2019 1.78 2.04 1.78 1.85 9,174,149
Mar 28, 2019 1.67 1.85 1.63 1.75 8,436,964
Mar 27, 2019 1.70 1.70 1.66 1.70 2,933,140
Mar 26, 2019 1.70 1.71 1.66 1.70 3,420,538
Mar 25, 2019 1.72 1.72 1.70 1.73 3,576,328
Mar 22, 2019 1.73 1.73 1.70 1.73 684,536
Mar 21, 2019 1.74 1.75 1.70 1.73 3,260,973
Mar 20, 2019 1.77 1.90 1.72 1.80 3,882,651
Mar 19, 2019 1.88 1.94 1.71 1.83 5,952,090
Mar 18, 2019 1.75 1.90 1.72 1.88 12,502,883
Mar 15, 2019 1.65 1.84 1.60 1.78 73,590,799
Mar 14, 2019 2.70 2.80 2.42 2.55 4,074,876
Mar 13, 2019 2.90 2.90 2.57 2.75 10,605,078
Mar 12, 2019 3.08 3.30 2.77 2.83 7,345,811
Mar 11, 2019 3.30 3.30 3.08 3.25 2,102,478
Mar 8, 2019 3.40 3.49 3.06 3.15 7,053,590
Mar 7, 2019 3.16 3.64 3.06 3.30 10,668,917
Mar 6, 2019 3.03 3.50 2.72 3.10 11,036,930
Mar 5, 2019 3.56 3.75 2.85 3.00 22,596,846
Mar 4, 2019 3.68 4.00 3.46 3.65 21,540,824
Mar 1, 2019 3.15 3.90 2.92 3.45 44,463,855
Feb 28, 2019 1.74 2.90 1.74 2.90 50,823,696
Feb 27, 2019 1.70 1.88 1.70 1.75 4,708,136
Feb 26, 2019 1.91 2.10 1.65 1.73 9,497,732
Feb 25, 2019 1.65 2.15 1.62 1.90 31,458,323
Feb 22, 2019 1.45 1.70 1.45 1.60 15,364,697
Feb 21, 2019 1.25 1.30 1.20 1.28 2,067,332
Feb 20, 2019 1.35 1.40 1.23 1.30 844,616
Feb 19, 2019 1.35 1.35 1.22 1.30 992,682
Feb 18, 2019 1.30 1.38 1.22 1.30 774,317
Feb 15, 2019 1.30 1.45 1.30 1.35 3,154,069
Feb 14, 2019 1.53 1.54 1.17 1.25 5,219,789
Feb 13, 2019 1.55 1.63 1.41 1.48 4,555,866
Feb 12, 2019 1.15 1.68 1.04 1.45 13,130,674
Feb 11, 2019 1.06 1.15 1.00 1.08 2,393,864
Showing 1 to 50 of 260