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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-12-09 | AML | Listed & Traded | 3.70 | 3.70 | 0 | 3.64 | 400.00 | 0.24 | 0.17 | 15.48 | 4.59 |
| 2019-12-09 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 22.65 | 50.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2019-12-09 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BBL | Listed & Traded | 1.80 | 1.80 | 0 | 1.80 | 0.00 | 0.00 | 0.02 | 0.00 | 1.11 |
| 2019-12-09 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | BOB | Listed & Traded | 2.46 | 2.46 | 0 | 2.39 | 0.00 | 0.07 | 0.00 | 35.14 | 0.00 |
| 2019-12-09 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2019-12-09 | BWL | Listed & Traded | 6.10 | 6.10 | 0 | 6.10 | 0.00 | 0.37 | 0.26 | 16.53 | 4.26 |
| 2019-12-09 | CAB | Listed & Traded | 4.20 | 4.20 | 0 | 4.36 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2019-12-09 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CBB | Listed & Traded | 8.06 | 8.01 | 0.05 | 8.06 | 3,975.00 | 0.14 | 0.00 | 57.21 | 0.00 |
| 2019-12-09 | CBL | Listed & Traded | 4.15 | 4.15 | 0 | 4.17 | 20,000.00 | 0.18 | 0.12 | 22.55 | 2.89 |
| 2019-12-09 | CBLE | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CHL | Listed & Traded | 6.16 | 6.16 | 0 | 5.60 | 0.00 | 0.45 | 0.22 | 13.72 | 3.57 |
| 2019-12-09 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | CIB | Listed & Traded | 11.06 | 11.06 | 0 | 11.06 | 0.00 | 0.72 | 0.27 | 15.32 | 2.44 |
| 2019-12-09 | CWCB | Listed & Traded | 3.32 | 3.31 | 0.01 | 3.31 | 0.00 | 0.10 | 0.07 | 32.45 | 2.05 |
| 2019-12-09 | DHS | Listed & Traded | 3.96 | 3.96 | 0 | 4.01 | 0.00 | 0.47 | 0.06 | 8.48 | 1.52 |
| 2019-12-09 | EMAB | Listed & Traded | 10.20 | 10.22 | 0.02 | 10.22 | 0.00 | 0.65 | 0.33 | 15.82 | 3.21 |
| 2019-12-09 | FAM | Listed & Traded | 7.60 | 7.60 | 0 | 7.60 | 0.00 | 0.73 | 0.24 | 10.44 | 3.16 |
| 2019-12-09 | FBB | Listed & Traded | 16.99 | 16.99 | 0 | 16.99 | 0.00 | 0.82 | 0.54 | 20.82 | 3.18 |
| 2019-12-09 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | FCL | Listed & Traded | 3.20 | 3.20 | 0 | 3.20 | 0.00 | 0.20 | 0.12 | 15.76 | 3.75 |
| 2019-12-09 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-12-09 | FIN | Listed & Traded | 9.33 | 9.33 | 0 | 9.33 | 0.00 | 0.94 | 0.20 | 9.94 | 2.14 |
| 2019-12-09 | JSJ | Listed & Traded | 14.00 | 14.00 | 0 | 14.20 | 0.00 | 0.63 | 0.61 | 22.19 | 4.36 |