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
2018-10-19 AML Listed & Traded 3.85 3.85  0 3.85 0.00 0.21 0.10 17.99 2.60
2018-10-19 APD Listed & Traded 17.43 17.43  0 20.91 0.00 0.93 1.13 18.70 6.48
2018-10-19 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2018-10-19 BBL Listed & Traded 0.19 0.19  0 0.19 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 BOB Listed & Traded 1.01 1.01  0 1.01 0.00 0.06 0.00 17.12 0.00
2018-10-19 BPF Listed & Traded 9.09 9.09  0 7.50 0.00 -0.31 0.00 N/M 0.00
2018-10-19 BWL Listed & Traded 4.46 4.46  0 4.46 0.00 0.32 0.23 14.07 5.16
2018-10-19 CAB Listed & Traded 2.30 2.30  0 2.30 0.00 -1.00 0.00 N/M 0.00
2018-10-19 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CBB Listed & Traded 12.42 12.42  0 11.25 0.00 0.63 0.62 19.81 4.99
2018-10-19 CBL Listed & Traded 3.86 3.86  0 3.95 0.00 0.29 0.12 13.17 3.11
2018-10-19 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CBLK Secondary 100.40 100.40  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CHL Listed & Traded 6.16 6.16  0 6.16 0.00 0.44 0.22 13.97 3.57
2018-10-19 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 CIB Listed & Traded 9.25 9.25  0 9.22 0.00 0.70 0.71 13.21 7.68
2018-10-19 CWCB Listed & Traded 2.57 2.60  0.03 2.60 0.00 0.10 0.06 25.49 2.31
2018-10-19 DHS Listed & Traded 1.75 1.75  0 1.75 0.00 0.21 0.07 8.37 4.00
2018-10-19 EMAB Listed & Traded 7.26 7.31  0.05 7.31 0.00 0.00 0.08 0.00 1.14
2018-10-19 FAM Listed & Traded 6.29 6.29  0 6.29 0.00 0.67 0.28 9.39 4.45
2018-10-19 FBB Listed & Traded 13.20 13.20  0 13.00 0.00 0.70 0.50 18.94 3.79
2018-10-19 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 FCL Listed & Traded 3.64 3.63  0.01 3.63 15,000.00 0.28 0.12 13.10 3.31
2018-10-19 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-10-19 FIN Listed & Traded 6.35 6.35  0 6.35 0.00 0.72 0.20 8.83 3.15
2018-10-19 JSJ Listed & Traded 13.01 13.01  0 13.00 0.00 0.63 0.59 20.62 4.53

Printed On: October 21, 2018, 12:00 am

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