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
2018-04-20 AML Listed & Traded 4.25 4.25  0 4.27 0.00 0.36 0.08 N/M 1.88
2018-04-20 APD Listed & Traded 17.43 17.43  0 19.17 0.00 0.93 1.13 N/M 6.48
2018-04-20 BAH29 Government 110.28 110.19  0.09 110.19 0.00 0.00 0.00 0.00 0.00
2018-04-20 BBL Listed & Traded 0.18 0.18  0 0.19 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0205 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 BOB Listed & Traded 1.00 1.00  0 1.00 0.00 -1.13 0.00 N/M 0.00
2018-04-20 BPF Listed & Traded 9.09 9.09  0 7.50 0.00 -0.31 0.00 N/M 0.00
2018-04-20 BWL Listed & Traded 3.34 3.34  0 3.34 0.00 0.28 0.23 N/M 6.89
2018-04-20 CAB Listed & Traded 3.35 3.35  0 3.35 0.00 -1.47 0.00 N/M 0.00
2018-04-20 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CBB Listed & Traded 10.07 10.07  0 10.07 0.00 0.63 0.69 N/M 6.85
2018-04-20 CBL Listed & Traded 4.13 4.13  0 4.13 0.00 0.29 0.12 N/M 2.91
2018-04-20 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CBLK Secondary 100.40 100.40  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CHL Listed & Traded 6.10 6.10  0 6.60 0.00 0.57 0.22 N/M 3.61
2018-04-20 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 CIB Listed & Traded 8.80 8.80  0 8.80 0.00 0.64 0.32 N/M 3.64
2018-04-20 CWCB Listed & Traded 2.82 2.86  0.04 2.86 0.00 0.10 0.06 N/M 2.10
2018-04-20 DHS Listed & Traded 1.50 1.50  0 1.50 0.00 0.33 0.05 N/M 3.33
2018-04-20 EMAB Listed & Traded 7.83 7.72  0.11 7.72 0.00 0.00 0.08 0.00 1.08
2018-04-20 FAM Listed & Traded 6.10 6.10  0 6.10 0.00 1.13 0.30 N/M 4.92
2018-04-20 FBB Listed & Traded 10.44 10.44  0 10.44 0.00 0.74 0.50 N/M 4.79
2018-04-20 FBB15 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 FBB17 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 FBB18 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 FCL Listed & Traded 4.29 4.29  0 4.29 0.00 0.29 0.12 N/M 2.80
2018-04-20 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-04-20 FIN Listed & Traded 6.43 6.43  0 6.43 0.00 0.83 0.15 N/M 2.33
2018-04-20 ICD Listed & Traded 7.01 7.01  0 7.01 0.00 -0.67 0.14 N/M 2.00
2018-04-20 JSJ Listed & Traded 12.51 12.51  0 12.50 0.00 0.54 0.57 N/M 4.56
2018-04-20 PRE Listed & Traded 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00

Printed On: April 22, 2018, 02:36 am

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