Daily closing price information for all listed and traded securities. Prices are only updated after the close of trading on Trading Days. Trading occurs Monday through Friday from 10:00 am to 12:00 pm EST, except Bahamian public holidays.

Click on any Company Symbol to resort the daily prices.

Date Company Type Last Close Closing Price Change Last Trade Price Volume EPS Dividend P/E Ratio Yield
2018-08-15 AML Listed & Traded 4.01 4.01  0 4.01 0.00 0.27 0.10 14.96 2.49
2018-08-15 APD Listed & Traded 17.43 17.43  0 19.17 0.00 0.93 1.13 18.70 6.48
2018-08-15 BAH29 Government 108.39 108.32  0.07 108.32 0.00 0.00 0.00 0.00 0.00
2018-08-15 BBL Listed & Traded 0.18 0.18  0 0.18 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 BOB Listed & Traded 1.00 1.00  0 1.00 0.00 -0.97 0.00 N/M 0.00
2018-08-15 BPF Listed & Traded 9.09 9.09  0 7.50 0.00 -0.31 0.00 N/M 0.00
2018-08-15 BWL Listed & Traded 4.06 4.06  0 4.02 0.00 0.28 0.23 14.45 5.67
2018-08-15 CAB Listed & Traded 2.90 2.90  0 2.90 0.00 -1.00 0.00 N/M 0.00
2018-08-15 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CBB Listed & Traded 11.42 12.50  1.08 12.50 1,000.00 0.63 0.62 19.94 4.96
2018-08-15 CBL Listed & Traded 3.99 3.75  0.24 3.75 4,393.00 0.29 0.12 12.80 3.20
2018-08-15 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CBLK Secondary 100.40 100.40  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CHL Listed & Traded 6.15 6.15  0 6.15 0.00 0.57 0.22 10.73 3.58
2018-08-15 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 CIB Listed & Traded 9.13 9.13  0 9.13 0.00 0.64 0.71 14.29 7.78
2018-08-15 CWCB Listed & Traded 2.77 2.75  0.02 2.75 0.00 0.10 0.06 26.96 2.18
2018-08-15 DHS Listed & Traded 1.75 1.75  0 1.75 0.00 0.23 0.07 7.58 4.00
2018-08-15 EMAB Listed & Traded 7.52 7.61  0.09 7.61 0.00 0.00 0.08 0.00 1.09
2018-08-15 FAM Listed & Traded 6.21 6.21  0 6.21 0.00 0.55 0.32 11.39 5.15
2018-08-15 FBB Listed & Traded 12.00 12.00  0 12.00 0.00 0.70 0.50 17.22 4.17
2018-08-15 FBB15 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 FBB17 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 FBB18 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 FCL Listed & Traded 3.75 3.75  0 3.75 0.00 0.28 0.12 13.54 3.20
2018-08-15 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-08-15 FIN Listed & Traded 6.36 6.36  0 6.36 0.00 0.72 0.20 8.85 3.14
2018-08-15 ICD Listed & Traded 7.01 7.01  0 7.01 0.00 -0.67 0.14 N/M 2.00
2018-08-15 JSJ Listed & Traded 13.00 13.00  0 13.00 0.00 0.63 0.58 20.60 4.46
2018-08-15 PRE Listed & Traded 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00

Printed On: August 16, 2018, 02:09 am

Bahamas International Securities Exchange
Email: info@bisxbahamas.com
Phone: +1 (242) 323-2330
Fax: + 1 (242) 323-2320