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
2022-05-16 FBB Banking 15.00 15.20  0.2 15.20 3,000.00 0.82 0.54 16.54 4.00
2022-05-16 CBL Banking 2.68 2.81  0.13 2.82 2,000.00 0.18 0.12 19.02 3.43
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 CWCB Industrial 2.29 2.26  0.03 2.26 0.00 0.10 0.43 22.16 19.20
2022-05-16 BBL Investment Company 2.05 2.04  0 2.04 0.00 0.00 0.02 0.00 1.23
2022-05-16 BPF Property Management 6.05 6.05  0 6.05 0.00 1.76 0.00 3.41 0.00
2022-05-16 BWL Waste Collection 9.25 9.25  0 9.50 0.00 0.37 0.26 17.91 3.93
2022-05-16 CAB Telecommunications 3.25 3.30  0 3.30 0.00 -0.44 0.00 N/M 0.00
2022-05-16 CIB Banking 15.18 15.18  0 15.18 0.00 0.72 0.27 14.13 2.65
2022-05-16 DHS Healthcare Provider 10.25 10.25  0 10.25 0.00 0.47 0.06 14.67 0.88
2022-05-16 FAM Insurance 10.75 10.85  0 10.85 0.00 0.73 0.24 11.54 2.86
2022-05-16 FCL Industrial 3.99 3.99  0 3.99 0.00 0.20 0.12 18.72 3.16
2022-05-16 FIN Banking 10.00 10.00  0 10.10 0.00 0.94 0.20 9.05 2.35
2022-05-16 CHL Insurance 8.00 8.00  0 8.00 0.00 0.45 0.22 12.25 4.00
2022-05-16 JSJ Insurance 15.50 15.50  0 16.00 0.00 0.63 0.61 24.09 4.01
2022-05-16 BOB Banking 2.25 2.25  0 2.25 0.00 0.00 0.00 0.00 0.00
2022-05-16 AML Consumer Goods 5.35 5.35  0 5.35 0.00 0.24 0.17 18.83 3.78
2022-05-16 FCLB Industrial 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 FBB22 Banking - Debt 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BAH29 Bahamas Government Stock 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBB Consumer Goods 7.60 7.52  0 7.50 0.00 0.14 0.00 33.86 0.00
2022-05-16 FBBA Banking 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 APD Industrial 39.95 39.95  0 40.06 0.00 0.93 1.26 34.46 3.92
2022-05-16 CHLA Insurance 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CAB6 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CAB8 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBLE Banking 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBLJ Banking 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBLK Banking 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBLL Banking 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBLM Banking 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CBLN Banking 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0103 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0105 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0107 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0130 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0203 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0205 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0207 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0230 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CAB9 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 CAB10 Telecommunications 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0303 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0305 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0307 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0330 Bahamas Government Stock 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0403 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0405 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BG0407 Bahamas Government Stock 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BFH Insurance 2.39 2.31  0 2.31 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1040249 0 103.05 101.82  0 101.82 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1050255 0 103.65 103.65  0 103.60 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1080369 0 100.38 100.38  0 96.70 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1170376 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1180375 0 94.18 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1200371 0 97.04 97.04  0 94.08 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1292493 0 89.62 89.62  0 89.62 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1320294 0 100.00 99.02  0 99.02 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1321391 0 100.00 93.36  0 93.36 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGR1322498 0 90.24 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS660226 0 101.34 100.21  0 100.21 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS710237 0 99.98 99.98  0 100.12 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS710245 0 100.91 100.91  0 101.19 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS730250 0 100.04 100.04  0 100.50 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS750225 0 100.54 100.54  0 101.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS750241 0 100.56 100.45  0 100.45 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS750258 0 100.56 100.32  0 100.32 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS760240 0 100.00 100.24  0 100.24 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS760265 0 100.19 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS770256 0 100.99 100.99  0 101.27 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS780230 0 100.66 100.66  0 100.55 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS790262 0 100.54 100.54  0 100.01 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS810359 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 ICD 0 7.01 7.01  0 7.01 0.00 -0.67 0.14 N/M 2.00
2022-05-16 FBB15 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 FBB17 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 FBB18 0 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS840323 0 100.71 100.69  0 100.69 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS840331 0 100.15 100.15  0 100.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS860362 0 100.00 100.49  0 100.49 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS880378 0 100.03 100.03  0 100.52 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS890302 0 100.83 100.88  0 100.88 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS920281 0 100.00 100.00  0 100.06 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS940305 0 94.65 92.34  0 92.34 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS940313 0 91.66 91.66  0 91.88 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS950304 0 100.63 100.64  0 100.64 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS950320 0 100.57 100.45  0 100.45 0.00 0.00 0.00 0.00 0.00
2022-05-16 BSBGRS970336 0 100.09 100.09  0 99.96 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS93020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS73020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS91020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS65020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS60020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR118020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS61020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR133020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS92020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS83020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS66020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS63020 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS76021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR121021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR135021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS67021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS64021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR137021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS93021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR124221 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS94021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS70021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS62021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS65021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS75021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS78021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR111021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR125221 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR101021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS66021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS63021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR114021 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR127022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS67022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR129022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS72022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR117022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR131022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS94022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS68022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS70022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS65022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS75022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS78022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS95022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR118022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR132022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS71022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS66022 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR134023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS69023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR121023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS67023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR136023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS72023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR138023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR124023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR103023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS68023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS70023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS75023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS78023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR125323 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS71023 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR104024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR127024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS76024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS69024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR129024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS72024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS77024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS73024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR117024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR131024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS98024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS70024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS75024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS78024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR118024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR132024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS71024 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR134025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS76025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR121025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR136025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS72025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS77025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR138025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS73025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS74025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR124025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR105025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS75025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS78025 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR125325 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR127026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS76026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS79026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR129026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS77026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR131026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR105026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS91026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS78026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR132026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS92026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS90026 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR134027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS79027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR136027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS80027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR138027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR117027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS94027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS81027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS98027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS95027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS82027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR118027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS83027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS90027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR120027 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS85028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR121028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS87028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR124228 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS88028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS91028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS84028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS82028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR125128 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS92028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS90028 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR127029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS85029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR129029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS87029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR131229 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS94029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS88029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS98029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS84029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS82029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR132029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS90029 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR134130 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS85030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR136030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS87030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR138030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS94030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS84030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS95030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS89030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS83030 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS85031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS97031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS94031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS88031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS98031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS84031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS99031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS96031 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS85032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS97032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS91032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS84032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS99032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS95032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS96032 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS85033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS97033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS98033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS84033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS99033 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS88034 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS98034 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86034 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS81035 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86035 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS81036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR106036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR107036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS86036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR108036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR109036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR112036 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR117037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS81037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGRS88037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR118037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR120037 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR121138 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR124238 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR125238 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR127139 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR129239 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR131239 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR132139 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR134140 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR136140 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR138040 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR125148 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR127149 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR129249 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR131249 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR132249 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR134150 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 BGR136150 0 0.00 0.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75
2022-05-16 EMAB Utilities 11.66 11.94  0.28 11.94 0.00 0.65 0.33 18.48 2.75

Printed On: May 17, 2022, 12:41 pm

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