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
2020-03-30 AML Listed & Traded 3.55 3.55  0 3.55 0.00 0.24 0.17 14.85 4.79
2020-03-30 APD Listed & Traded 17.43 17.43  0 22.65 0.00 0.93 1.26 18.70 7.23
2020-03-30 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-03-30 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-03-30 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 BOB Listed & Traded 2.10 2.10  0 2.10 0.00 0.07 0.00 30.00 0.00
2020-03-30 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2020-03-30 BWL Listed & Traded 6.68 6.68  0 6.68 0.00 0.37 0.26 18.10 3.89
2020-03-30 CAB Listed & Traded 2.70 2.70  0 2.70 0.00 -0.44 0.00 N/M 0.00
2020-03-30 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CBB Listed & Traded 6.01 6.01  0 6.01 2,000.00 0.14 0.00 42.93 0.00
2020-03-30 CBL Listed & Traded 3.80 3.80  0 4.00 0.00 0.18 0.12 20.65 3.16
2020-03-30 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CHL Listed & Traded 6.00 6.00  0 6.00 0.00 0.45 0.22 13.36 3.67
2020-03-30 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 CIB Listed & Traded 11.26 11.26  0 11.26 0.00 0.72 0.27 15.60 2.40
2020-03-30 CWCB Listed & Traded 3.04 3.19  0.15 3.19 0.00 0.10 0.07 31.27 2.13
2020-03-30 DHS Listed & Traded 4.90 4.90  0 4.90 0.00 0.47 0.06 10.49 1.22
2020-03-30 EMAB Listed & Traded 8.85 9.33  0.48 9.33 0.00 0.65 0.33 14.44 3.52
2020-03-30 FAM Listed & Traded 8.15 8.15  0 8.15 0.00 0.73 0.24 11.20 2.94
2020-03-30 FBB Listed & Traded 14.00 14.00  0 14.00 1,000.00 0.82 0.54 17.16 3.86
2020-03-30 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 FCL Listed & Traded 4.24 4.23  0.01 4.23 2,000.00 0.20 0.12 20.84 2.84
2020-03-30 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-03-30 FIN Listed & Traded 8.97 8.97  0 8.40 0.00 0.94 0.20 9.55 2.23
2020-03-30 JSJ Listed & Traded 15.21 15.21  0 15.21 0.00 0.63 0.61 24.10 4.01

Printed On: March 30, 2020, 08:51 pm

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