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
2018-11-13 AML Listed & Traded 4.45 4.45  0 4.45 0.00 0.21 0.10 20.79 2.25
2018-11-13 APD Listed & Traded 17.43 17.43  0 20.91 115.00 0.93 1.26 18.70 7.23
2018-11-13 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2018-11-13 BBL Listed & Traded 0.52 0.52  0 0.52 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 BOB Listed & Traded 1.01 1.01  0 1.01 0.00 0.06 0.00 17.12 0.00
2018-11-13 BPF Listed & Traded 9.09 9.09  0 7.50 0.00 -0.31 0.00 N/M 0.00
2018-11-13 BWL Listed & Traded 4.46 4.46  0 4.46 1,000.00 0.32 0.24 14.07 5.38
2018-11-13 CAB Listed & Traded 2.30 2.30  0 2.25 0.00 -0.59 0.00 N/M 0.00
2018-11-13 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CBB Listed & Traded 12.42 12.42  0 12.40 0.00 0.63 0.62 19.81 4.99
2018-11-13 CBL Listed & Traded 4.00 4.00  0 4.00 0.00 0.29 0.12 13.65 3.00
2018-11-13 CBLE Secondary 100.00 100.00  0 102.00 90.00 0.00 0.00 0.00 0.00
2018-11-13 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CBLK Secondary 100.40 100.40  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CHL Listed & Traded 6.16 6.16  0 6.15 0.00 0.44 0.22 13.97 3.57
2018-11-13 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 CIB Listed & Traded 9.30 9.30  0 9.30 1,500.00 0.70 0.71 13.29 7.63
2018-11-13 CWCB Listed & Traded 2.68 2.64  0.04 2.64 0.00 0.10 0.08 25.88 3.14
2018-11-13 DHS Listed & Traded 1.78 1.78  0 1.78 0.00 0.21 0.06 8.52 3.37
2018-11-13 EMAB Listed & Traded 7.97 7.99  0.02 7.99 0.00 0.00 0.08 0.00 1.04
2018-11-13 FAM Listed & Traded 6.30 6.30  0 6.30 0.00 0.67 0.28 9.40 4.44
2018-11-13 FBB Listed & Traded 12.98 12.98  0 12.99 0.00 0.70 0.50 18.62 3.85
2018-11-13 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 FCL Listed & Traded 3.63 3.62  0.01 3.62 1,896.00 0.28 0.13 13.07 3.59
2018-11-13 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-11-13 FIN Listed & Traded 6.41 6.41  0 6.20 0.00 0.58 0.15 11.09 2.34
2018-11-13 JSJ Listed & Traded 13.01 13.01  0 13.01 0.00 0.63 0.60 20.62 4.61

Printed On: November 14, 2018, 12:11 am

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