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
2019-04-18 AML Listed & Traded 4.25 4.25  0 4.25 0.00 0.17 0.13 25.45 3.06
2019-04-18 APD Listed & Traded 17.43 17.43  0 20.91 0.00 0.93 1.26 18.70 7.23
2019-04-18 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2019-04-18 BBL Listed & Traded 1.68 1.68  0 1.65 0.00 0.00 0.02 0.00 1.19
2019-04-18 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 BOB Listed & Traded 2.35 2.39  0.04 2.35 3,148.00 0.10 0.00 24.39 0.00
2019-04-18 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 0.30 0.00 19.93 0.00
2019-04-18 BWL Listed & Traded 5.39 5.39  0 5.39 0.00 0.32 0.24 16.69 4.45
2019-04-18 CAB Listed & Traded 2.15 2.10  0.05 2.10 3,000.00 -0.43 0.00 N/M 0.00
2019-04-18 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CBB Listed & Traded 10.64 10.64  0 10.60 0.00 0.63 0.62 16.97 5.83
2019-04-18 CBL Listed & Traded 4.47 4.47  0 4.47 0.00 0.29 0.12 15.26 2.68
2019-04-18 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CHL Listed & Traded 6.16 6.16  0 6.16 0.00 0.48 0.22 12.83 3.57
2019-04-18 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 CIB Listed & Traded 10.50 10.50  0 10.60 0.00 0.71 0.71 14.83 6.76
2019-04-18 CWCB Listed & Traded 2.53 2.51  0.02 2.51 0.00 0.10 0.06 24.61 2.39
2019-04-18 DHS Listed & Traded 1.79 1.79  0 1.80 0.00 0.21 0.06 8.56 3.35
2019-04-18 EMAB Listed & Traded 9.47 9.42  0.05 9.42 0.00 0.00 0.08 0.00 0.88
2019-04-18 FAM Listed & Traded 6.60 6.60  0 6.63 0.00 0.48 0.24 13.72 3.64
2019-04-18 FBB Listed & Traded 15.57 15.57  0 15.57 0.00 0.83 0.50 18.67 3.21
2019-04-18 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 FBBA Secondary 10.00 10.00  0 10.00 5,000.00 0.00 0.00 0.00 0.00
2019-04-18 FCL Listed & Traded 3.50 3.50  0 3.50 0.00 0.21 0.09 17.07 2.57
2019-04-18 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-04-18 FIN Listed & Traded 7.25 7.25  0 7.25 0.00 0.58 0.20 12.54 2.76
2019-04-18 JSJ Listed & Traded 14.00 14.00  0 14.00 0.00 0.63 0.60 22.19 4.29

Printed On: April 23, 2019, 12:16 pm

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