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.

Select date range and Symbol to resort the daily prices of a particular symbol.

Date Company Type Last Close Closing Price Change Last Trade Price Volume EPS Dividend P/E Ratio Yield
2021-12-03 CBL Banking 2.75 2.77  0.02 2.78 8,800.00 0.18 0.12 19.02 3.43
2021-12-03 FBB Banking 14.63 14.91  0 14.91 0.00 0.82 0.54 16.54 4.00
2021-12-03 BBL Investment Company 1.70 1.76  0 1.85 0.00 0.00 0.02 0.00 1.23
2021-12-03 BPF Property Management 5.81 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2021-12-03 BWL Waste Collection 9.25 9.25  0 9.25 1,000.00 0.37 0.26 17.91 3.93
2021-12-03 CAB Telecommunications 3.13 3.13  0 3.05 839.00 -0.44 0.00 N/M 0.00
2021-12-03 CIB Banking 11.30 11.30  0 11.40 0.00 0.72 0.27 14.13 2.65
2021-12-03 DHS Healthcare Provider 10.00 10.06  0 10.06 0.00 0.47 0.06 14.67 0.88
2021-12-03 FAM Insurance 10.10 10.01  0 10.00 0.00 0.73 0.24 11.54 2.86
2021-12-03 FCL Industrial 3.66 3.52  0 3.50 0.00 0.20 0.12 18.72 3.16
2021-12-03 FIN Banking 9.84 9.85  0 9.85 0.00 0.94 0.20 9.05 2.35
2021-12-03 CHL Insurance 7.00 7.00  0 7.00 3,000.00 0.45 0.22 12.25 4.00
2021-12-03 JSJ Insurance 15.50 15.50  0 16.50 0.00 0.63 0.61 24.09 4.01
2021-12-03 BOB Banking 2.36 2.36  0 2.40 0.00 0.00 0.00 0.00 0.00
2021-12-03 AML Consumer Goods 5.74 5.60  0 5.60 0.00 0.24 0.17 18.83 3.78
2021-12-03 FCLB Industrial 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 FBB22 Banking - Debt 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BAH29 Bahamas Government Stock 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBB Consumer Goods 8.75 8.75  0 8.75 0.00 0.14 0.00 33.86 0.00
2021-12-03 FBBA Banking 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 APD Industrial 39.95 39.95  0 40.03 0.00 0.93 1.26 34.46 3.92
2021-12-03 CHLA Insurance 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CAB6 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CAB8 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBLE Banking 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBLJ Banking 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBLK Banking 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBLL Banking 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBLM Banking 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CBLN Banking 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0103 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0105 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0107 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0130 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0203 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0205 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0207 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0230 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CAB9 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 CAB10 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0303 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0305 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0307 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0330 Bahamas Government Stock 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0403 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0405 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BG0407 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BFH Insurance 2.20 2.26  0 2.26 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1040249 0 103.05 101.82  0 101.82 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1050255 0 103.65 103.65  0 103.60 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1080369 0 100.38 100.38  0 96.70 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1170376 0 100.00 100.00  0 93.97 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1180375 0 94.12 94.18  0 94.18 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1200371 0 97.04 97.04  0 94.08 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1292493 0 100.00 89.62  0 89.62 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1320294 0 100.00 99.02  0 99.02 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1321391 0 100.00 93.36  0 93.36 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGR1322498 0 100.98 90.24  0 90.24 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS660226 0 101.34 100.21  0 100.21 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS710237 0 99.98 99.98  0 100.65 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS710245 0 100.91 100.91  0 101.19 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS730250 0 100.04 100.04  0 100.50 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS750225 0 100.54 100.54  0 101.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS750241 0 100.56 100.45  0 100.45 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS750258 0 100.56 100.56  0 100.60 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS760240 0 100.00 100.24  0 100.24 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS760265 0 100.19 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS770256 0 100.99 100.99  0 101.27 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS780230 0 100.66 100.66  0 100.55 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS790262 0 100.72 100.54  0 100.54 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS810359 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 ICD 0 7.01 7.01  0 7.01 0.00 -0.67 0.14 N/M 2.00
2021-12-03 FBB15 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 FBB17 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 FBB18 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS840323 0 100.71 100.69  0 100.69 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS840331 0 100.70 100.15  0 100.15 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS860362 0 100.00 100.49  0 100.49 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS880378 0 100.03 100.03  0 100.52 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS890302 0 100.83 100.88  0 100.88 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS920281 0 100.00 100.00  0 100.06 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS940305 0 94.65 92.34  0 92.34 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS940313 0 91.66 91.66  0 91.66 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS950304 0 100.63 100.64  0 100.64 0.00 0.00 0.00 0.00 0.00
2021-12-03 BSBGRS970336 0 100.09 100.09  0 99.96 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS93020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS73020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS91020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS65020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS60020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR118020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS61020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR133020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS92020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS83020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS66020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS63020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS76021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR121021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR135021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS67021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS64021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR137021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS93021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR124221 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS94021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS70021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS62021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS65021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS75021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS78021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR111021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR125221 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR101021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS66021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS63021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR114021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR127022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS67022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR129022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS72022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR117022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR131022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS94022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS68022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS70022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS65022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS75022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS78022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS95022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR118022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR132022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS71022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS66022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR134023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS69023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR121023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS67023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR136023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS72023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR138023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR124023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR103023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS68023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS70023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS75023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS78023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR125323 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS71023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR104024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR127024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS76024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS69024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR129024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS72024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS77024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS73024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR117024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR131024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS98024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS70024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS75024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS78024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR118024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR132024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS71024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR134025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS76025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR121025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR136025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS72025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS77025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR138025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS73025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS74025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR124025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR105025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS75025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS78025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR125325 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR127026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS76026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS79026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR129026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS77026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR131026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR105026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS91026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS78026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR132026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS92026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS90026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR134027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS79027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR136027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS80027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR138027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR117027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS94027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS81027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS98027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS95027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS82027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR118027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS83027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS90027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR120027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS85028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR121028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS87028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR124228 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS88028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS91028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS84028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS82028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR125128 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS92028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS90028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR127029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS85029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR129029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS87029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR131229 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS94029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS88029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS98029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS84029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS82029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR132029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS90029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR134130 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS85030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR136030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS87030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR138030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS94030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS84030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS95030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS89030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS83030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS85031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS97031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS94031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS88031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS98031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS84031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS99031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS96031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS85032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS97032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS91032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS84032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS99032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS95032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS96032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS85033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS97033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS98033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS84033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS99033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS88034 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS98034 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86034 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS81035 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86035 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS81036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR106036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR107036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS86036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR108036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR109036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR112036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR117037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS81037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGRS88037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR118037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR120037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR121138 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR124238 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR125238 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR127139 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR129239 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR131239 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR132139 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR134140 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR136140 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR138040 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR125148 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR127149 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR129249 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR131249 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR132249 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR134150 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 BGR136150 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-12-03 EMAB Utilities 11.24 11.27  0.03 11.27 0.00 0.65 0.33 17.45 2.91
2021-12-03 EMAB Utilities 11.24 11.27  0.03 11.27 0.00 0.65 0.33 17.45 2.91
2021-12-03 EMAB Utilities 11.24 11.27  0.03 11.27 0.00 0.65 0.33 17.45 2.91
2021-12-03 EMAB Utilities 11.24 11.27  0.03 11.27 0.00 0.65 0.33 17.45 2.91
2021-12-03 CWCB Industrial 2.13 2.22  0.09 2.22 0.00 0.10 0.43 21.76 19.55
2021-12-03 CWCB Industrial 2.13 2.22  0.09 2.22 0.00 0.10 0.43 21.76 19.55
2021-12-03 CWCB Industrial 2.13 2.22  0.09 2.22 0.00 0.10 0.43 21.76 19.55
2021-12-03 CWCB Industrial 2.13 2.22  0.09 2.22 0.00 0.10 0.43 21.76 19.55
2021-12-03 BSBGRS950320 0 100.57 100.45  0.12 100.45 37,500.00 0.00 0.00 0.00 0.00

Printed On: December 6, 2021, 02:52 am

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