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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-02-15 | AML | Listed & Traded | 4.37 | 4.37 | 0 | 4.37 | 0.00 | 0.15 | 0.12 | 29.73 | 2.75 |
| 2019-02-15 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 20.91 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2019-02-15 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BBL | Listed & Traded | 0.67 | 0.67 | 0 | 0.67 | 0.00 | 0.00 | 0.02 | 0.00 | 2.99 |
| 2019-02-15 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0230 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | BOB | Listed & Traded | 1.64 | 1.64 | 0 | 1.64 | 44,218.00 | 0.09 | 0.00 | 19.29 | 0.00 |
| 2019-02-15 | BPF | Listed & Traded | 7.00 | 7.00 | 0 | 7.00 | 0.00 | -0.31 | 0.00 | N/M | 0.00 |
| 2019-02-15 | BWL | Listed & Traded | 5.39 | 5.39 | 0 | 5.50 | 0.00 | 0.32 | 0.24 | 16.69 | 4.45 |
| 2019-02-15 | CAB | Listed & Traded | 2.28 | 2.28 | 0 | 2.28 | 0.00 | -0.52 | 0.00 | N/M | 0.00 |
| 2019-02-15 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 96.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CBB | Listed & Traded | 10.99 | 10.99 | 0 | 10.99 | 0.00 | 0.63 | 0.62 | 17.53 | 5.64 |
| 2019-02-15 | CBL | Listed & Traded | 4.29 | 4.30 | 0.01 | 4.30 | 126,800.00 | 0.29 | 0.12 | 14.68 | 2.79 |
| 2019-02-15 | CBLE | Secondary | 100.00 | 100.00 | 0 | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CHL | Listed & Traded | 6.16 | 6.16 | 0 | 6.16 | 0.00 | 0.48 | 0.22 | 12.83 | 3.57 |
| 2019-02-15 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 300,000.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | CIB | Listed & Traded | 9.50 | 9.50 | 0 | 9.50 | 0.00 | 0.70 | 0.71 | 13.57 | 7.47 |
| 2019-02-15 | CWCB | Listed & Traded | 2.61 | 2.65 | 0.04 | 2.65 | 0.00 | 0.10 | 0.06 | 25.98 | 2.26 |
| 2019-02-15 | DHS | Listed & Traded | 1.78 | 1.78 | 0 | 1.78 | 0.00 | 0.21 | 0.06 | 8.52 | 3.37 |
| 2019-02-15 | EMAB | Listed & Traded | 8.48 | 8.57 | 0.09 | 8.57 | 0.00 | 0.00 | 0.08 | 0.00 | 0.97 |
| 2019-02-15 | FAM | Listed & Traded | 6.30 | 6.30 | 0 | 6.30 | 0.00 | 0.48 | 0.28 | 13.10 | 4.44 |
| 2019-02-15 | FBB | Listed & Traded | 14.10 | 14.10 | 0 | 14.10 | 0.00 | 0.76 | 0.50 | 18.50 | 3.55 |
| 2019-02-15 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 450.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | FCL | Listed & Traded | 3.60 | 3.60 | 0 | 3.60 | 0.00 | 0.28 | 0.09 | 13.00 | 2.50 |
| 2019-02-15 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-02-15 | FIN | Listed & Traded | 6.98 | 6.98 | 0 | 6.98 | 0.00 | 0.58 | 0.15 | 12.08 | 2.15 |
| 2019-02-15 | JSJ | Listed & Traded | 13.85 | 13.85 | 0 | 13.85 | 0.00 | 0.63 | 0.60 | 21.95 | 4.33 |