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
2018-06-18 AML Listed & Traded 4.40 4.40  0 4.40 0.00 0.36 0.08 12.19 1.82
2018-06-18 APD Listed & Traded 17.43 17.43  0 19.17 0.00 0.93 1.13 18.70 6.48
2018-06-18 BAH29 Government 107.41 106.96  0.45 106.96 0.00 0.00 0.00 0.00 0.00
2018-06-18 BBL Listed & Traded 0.18 0.18  0 0.18 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0305 Government 100.00 100.00  0 100.00 1,356.00 0.00 0.00 0.00 0.00
2018-06-18 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 BG0407 Government 100.00 100.00  0 100.00 500.00 0.00 0.00 0.00 0.00
2018-06-18 BOB Listed & Traded 1.01 1.01  0 1.01 0.00 -0.97 0.00 N/M 0.00
2018-06-18 BPF Listed & Traded 9.09 9.09  0 7.50 0.00 -0.31 0.00 N/M 0.00
2018-06-18 BWL Listed & Traded 3.85 3.85  0 3.85 0.00 0.28 0.23 13.70 5.97
2018-06-18 CAB Listed & Traded 3.10 3.10  0 3.10 0.00 -1.00 0.00 N/M 0.00
2018-06-18 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CBB Listed & Traded 10.90 10.90  0 11.00 0.00 0.63 0.62 17.38 5.69
2018-06-18 CBL Listed & Traded 3.85 3.85  0 3.85 0.00 0.29 0.12 13.14 3.12
2018-06-18 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CBLK Secondary 100.40 100.40  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CHL Listed & Traded 6.12 6.12  0 6.13 0.00 0.57 0.22 10.68 3.59
2018-06-18 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 CIB Listed & Traded 8.89 8.89  0 8.90 0.00 0.64 0.32 13.93 3.60
2018-06-18 CWCB Listed & Traded 2.60 2.59  0.01 2.59 0.00 0.10 0.06 25.39 2.32
2018-06-18 DHS Listed & Traded 1.70 1.70  0 1.70 0.00 0.33 0.07 5.15 4.12
2018-06-18 EMAB Listed & Traded 7.62 7.59  0.03 7.59 0.00 0.00 0.08 0.00 1.09
2018-06-18 FAM Listed & Traded 6.10 6.10  0 6.10 0.00 1.13 0.32 5.40 5.25
2018-06-18 FBB Listed & Traded 11.00 11.00  0 11.00 4,545.00 0.70 0.50 15.78 4.55
2018-06-18 FBB15 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 FBB17 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 FBB18 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 FCL Listed & Traded 3.44 3.44  0 3.44 0.00 0.29 0.12 11.74 3.49
2018-06-18 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-06-18 FIN Listed & Traded 6.32 6.32  0 6.32 250.00 0.61 0.20 10.36 3.16
2018-06-18 ICD Listed & Traded 7.01 7.01  0 7.01 0.00 -0.67 0.14 N/M 2.00
2018-06-18 JSJ Listed & Traded 12.51 12.51  0 12.51 0.00 0.67 0.58 18.81 4.64
2018-06-18 PRE Listed & Traded 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00

Printed On: June 19, 2018, 02:14 am

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