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
2019-10-21 AML Listed & Traded 4.08 4.08  0 4.08 0.00 0.24 0.17 17.07 4.17
2019-10-21 APD Listed & Traded 17.43 17.43  0 22.65 115.00 0.93 1.26 18.70 7.23
2019-10-21 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2019-10-21 BBL Listed & Traded 1.80 1.80  0 1.80 0.00 0.00 0.02 0.00 1.11
2019-10-21 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 BOB Listed & Traded 2.46 2.46  0 2.46 0.00 0.07 0.00 35.14 0.00
2019-10-21 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2019-10-21 BWL Listed & Traded 5.92 5.92  0 5.92 500.00 0.37 0.25 16.04 4.22
2019-10-21 CAB Listed & Traded 4.51 4.51  0 4.51 0.00 -0.44 0.00 N/M 0.00
2019-10-21 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CBB Listed & Traded 7.26 7.26  0 7.26 0.00 0.14 0.00 51.86 0.00
2019-10-21 CBL Listed & Traded 3.98 4.00  0.02 4.00 9,000.00 0.18 0.12 21.74 3.00
2019-10-21 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CHL Listed & Traded 6.16 6.16  0 6.16 4,304.00 0.45 0.22 13.72 3.57
2019-10-21 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 CIB Listed & Traded 11.06 11.06  0 11.07 0.00 0.72 0.27 15.32 2.44
2019-10-21 CWCB Listed & Traded 3.24 3.25  0.01 3.25 0.00 0.10 0.07 31.86 2.09
2019-10-21 DHS Listed & Traded 3.50 3.50  0 3.50 0.00 0.47 0.06 7.49 1.71
2019-10-21 EMAB Listed & Traded 10.45 10.57  0.12 10.57 0.00 0.65 0.33 16.36 3.10
2019-10-21 FAM Listed & Traded 7.51 7.51  0 7.51 0.00 0.73 0.24 10.32 3.20
2019-10-21 FBB Listed & Traded 16.50 16.25  0.25 16.25 1,000.00 0.82 0.54 19.91 3.32
2019-10-21 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 FCL Listed & Traded 3.54 3.54  0 3.54 0.00 0.20 0.12 17.44 3.39
2019-10-21 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-10-21 FIN Listed & Traded 9.27 9.27  0 9.27 0.00 0.94 0.20 9.87 2.16
2019-10-21 JSJ Listed & Traded 14.20 14.20  0 14.00 0.00 0.63 0.61 22.50 4.30

Printed On: October 22, 2019, 06:10 am

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