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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-04-18 | AML | Listed & Traded | 4.25 | 4.25 | 0 | 4.25 | 0.00 | 0.17 | 0.13 | 25.45 | 3.06 |
| 2019-04-18 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 20.91 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2019-04-18 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BBL | Listed & Traded | 1.68 | 1.68 | 0 | 1.65 | 0.00 | 0.00 | 0.02 | 0.00 | 1.19 |
| 2019-04-18 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | BOB | Listed & Traded | 2.35 | 2.39 | 0.04 | 2.35 | 3,148.00 | 0.10 | 0.00 | 24.39 | 0.00 |
| 2019-04-18 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 0.30 | 0.00 | 19.93 | 0.00 |
| 2019-04-18 | BWL | Listed & Traded | 5.39 | 5.39 | 0 | 5.39 | 0.00 | 0.32 | 0.24 | 16.69 | 4.45 |
| 2019-04-18 | CAB | Listed & Traded | 2.15 | 2.10 | 0.05 | 2.10 | 3,000.00 | -0.43 | 0.00 | N/M | 0.00 |
| 2019-04-18 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CBB | Listed & Traded | 10.64 | 10.64 | 0 | 10.60 | 0.00 | 0.63 | 0.62 | 16.97 | 5.83 |
| 2019-04-18 | CBL | Listed & Traded | 4.47 | 4.47 | 0 | 4.47 | 0.00 | 0.29 | 0.12 | 15.26 | 2.68 |
| 2019-04-18 | CBLE | Secondary | 100.00 | 100.00 | 0 | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CHL | Listed & Traded | 6.16 | 6.16 | 0 | 6.16 | 0.00 | 0.48 | 0.22 | 12.83 | 3.57 |
| 2019-04-18 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | CIB | Listed & Traded | 10.50 | 10.50 | 0 | 10.60 | 0.00 | 0.71 | 0.71 | 14.83 | 6.76 |
| 2019-04-18 | CWCB | Listed & Traded | 2.53 | 2.51 | 0.02 | 2.51 | 0.00 | 0.10 | 0.06 | 24.61 | 2.39 |
| 2019-04-18 | DHS | Listed & Traded | 1.79 | 1.79 | 0 | 1.80 | 0.00 | 0.21 | 0.06 | 8.56 | 3.35 |
| 2019-04-18 | EMAB | Listed & Traded | 9.47 | 9.42 | 0.05 | 9.42 | 0.00 | 0.00 | 0.08 | 0.00 | 0.88 |
| 2019-04-18 | FAM | Listed & Traded | 6.60 | 6.60 | 0 | 6.63 | 0.00 | 0.48 | 0.24 | 13.72 | 3.64 |
| 2019-04-18 | FBB | Listed & Traded | 15.57 | 15.57 | 0 | 15.57 | 0.00 | 0.83 | 0.50 | 18.67 | 3.21 |
| 2019-04-18 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 5,000.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | FCL | Listed & Traded | 3.50 | 3.50 | 0 | 3.50 | 0.00 | 0.21 | 0.09 | 17.07 | 2.57 |
| 2019-04-18 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-04-18 | FIN | Listed & Traded | 7.25 | 7.25 | 0 | 7.25 | 0.00 | 0.58 | 0.20 | 12.54 | 2.76 |
| 2019-04-18 | JSJ | Listed & Traded | 14.00 | 14.00 | 0 | 14.00 | 0.00 | 0.63 | 0.60 | 22.19 | 4.29 |