Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bahamas Development Corp (OP: BDCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1248 0.1300 0.1101 0.1101 27,150 -0.01(-9.83%)
Apr 27, 2017 0.1114 0.1221 0.1100 0.1221 23,488 +0.01(+11.00%)
Apr 26, 2017 0.1156 0.1156 0.1100 0.1100 9,700 -0.01(-4.83%)
Apr 25, 2017 0.1178 0.1250 0.1128 0.1156 31,054 -0.00(-3.52%)
Apr 24, 2017 0.1099 0.1350 0.1099 0.1198 92,916 -0.00(-0.17%)
Apr 21, 2017 0.1100 0.1200 0.1100 0.1200 33,685 +0.01(+9.09%)
Apr 20, 2017 0.1200 0.1200 0.1100 0.1100 77,952 -0.01(-8.33%)
Apr 19, 2017 0.1350 0.1361 0.1200 0.1200 139,980 -0.02(-11.11%)
Apr 18, 2017 0.1380 0.1380 0.1250 0.1350 19,381 +0.01(+3.85%)
Apr 17, 2017 0.1250 0.1400 0.1250 0.1300 60,071 +0.00(+3.59%)
Apr 13, 2017 0.1300 0.1400 0.1255 0.1255 17,546 -0.00(-3.46%)
Apr 12, 2017 0.1350 0.1500 0.1250 0.1300 53,292 -0.01(-3.70%)
Apr 11, 2017 0.1350 0.1400 0.1350 0.1350 80,724 -0.01(-3.57%)
Apr 10, 2017 0.1400 0.1650 0.1400 0.1400 35,038 -0.02(-10.83%)
Apr 07, 2017 0.1575 0.1650 0.1200 0.1570 115,837 -0.00(-1.88%)
Apr 06, 2017 0.1650 0.1650 0.1550 0.1600 40,253 +0.00(+0.00%)
Apr 05, 2017 0.1400 0.1750 0.1400 0.1600 137,576 -0.01(-3.03%)
Apr 04, 2017 0.1940 0.1940 0.1600 0.1650 172,648 -0.03(-15.38%)
Apr 03, 2017 0.2001 0.2100 0.1800 0.1950 239,216 -0.01(-3.25%)
Mar 31, 2017 0.2550 0.2600 0.2000 0.2016 1,792,572 -0.03(-12.37%)
Mar 30, 2017 0.2100 0.2400 0.2000 0.2300 860,890 +0.04(+21.05%)
Mar 29, 2017 0.2300 0.2303 0.1900 0.1900 169,536 -0.04(-17.36%)
Mar 28, 2017 0.2300 0.2300 0.1859 0.2299 97,365 -0.00(-0.04%)
Mar 27, 2017 0.1801 0.2400 0.1801 0.2300 139,951 +0.05(+27.78%)
Mar 24, 2017 0.2500 0.2567 0.1800 0.1800 414,259 -0.07(-26.53%)
Mar 23, 2017 0.2575 0.3000 0.2300 0.2450 1,234,451 +0.01(+6.52%)
Mar 22, 2017 0.2100 0.2500 0.2000 0.2300 144,391 +0.03(+15.17%)
Mar 21, 2017 0.2400 0.2400 0.1952 0.1997 41,686 -0.04(-16.83%)
Mar 20, 2017 0.2301 0.2500 0.1850 0.2401 40,283 +0.01(+4.39%)
Mar 17, 2017 0.1694 0.2500 0.1604 0.2300 55,838 +0.03(+15.00%)
Mar 16, 2017 0.1400 0.2499 0.1400 0.2000 51,538 -0.01(-4.81%)
Mar 15, 2017 0.2795 0.2800 0.2100 0.2101 98,870 -0.07(-24.96%)
Mar 14, 2017 0.3160 0.3200 0.2728 0.2800 89,494 -0.03(-10.54%)
Mar 13, 2017 0.3650 0.3650 0.3121 0.3130 113,939 -0.04(-10.57%)
Mar 10, 2017 0.3894 0.3900 0.3210 0.3500 168,102 -0.02(-4.11%)
Mar 09, 2017 0.4050 0.4100 0.3600 0.3650 180,187 -0.03(-6.41%)
Mar 08, 2017 0.3850 0.4400 0.3500 0.3900 379,689 +0.05(+14.81%)
Mar 07, 2017 0.4500 0.4500 0.3120 0.3397 468,267 -0.07(-17.15%)
Mar 06, 2017 0.3600 0.4100 0.3000 0.4100 300,292 +0.05(+13.89%)
Mar 03, 2017 0.4500 0.4500 0.3310 0.3600 123,683 +0.00(+0.00%)
Mar 02, 2017 0.3700 0.4600 0.3500 0.3600 263,651 -0.01(-2.96%)
Mar 01, 2017 0.4749 0.4890 0.3710 0.3710 163,645 -0.08(-17.46%)
Feb 28, 2017 0.4825 0.5000 0.4100 0.4495 150,426 -0.03(-6.35%)
Feb 27, 2017 0.4100 0.5200 0.4100 0.4800 604,458 +0.13(+37.14%)
Feb 24, 2017 0.4500 0.4500 0.1200 0.3500 110,041 -0.05(-12.50%)
Feb 23, 2017 0.4000 0.4600 0.3400 0.4000 273,023 +0.07(+21.21%)
Feb 22, 2017 0.2850 0.4400 0.2700 0.3300 261,351 +0.07(+26.92%)
Feb 21, 2017 0.2600 0.2600 0.2300 0.2600 115,583 +0.03(+13.04%)
Feb 17, 2017 0.2300 0.2300 0.2300 0 -0.02(-7.96%)
Feb 16, 2017 0.1800 0.2500 0.1800 0.2499 30,900 +0.07(+38.83%)
Feb 15, 2017 0.2000 0.2000 0.1500 0.1800 98,763 -0.04(-16.32%)
Feb 14, 2017 0.3400 0.6800 0.2150 0.2151 1,030,698 -0.12(-36.36%)
Feb 13, 2017 0.2400 0.5000 0.2400 0.3380 239,323 +0.10(+40.84%)
Feb 10, 2017 0.2000 0.2400 0.2000 0.2400 17,500 +0.09(+59.99%)
Feb 09, 2017 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+3.23%)
Feb 06, 2017 0.1453 0.1453 0.1453 0 +0.02(+11.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.