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
2020-02-20 AML Listed & Traded 3.50 3.50  0 3.50 0.00 0.24 0.17 14.64 4.86
2020-02-20 APD Listed & Traded 17.43 17.43  0 22.65 0.00 0.93 1.26 18.70 7.23
2020-02-20 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-02-20 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-02-20 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 BOB Listed & Traded 2.10 2.10  0 2.10 0.00 0.07 0.00 30.00 0.00
2020-02-20 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2020-02-20 BWL Listed & Traded 6.68 6.68  0 6.68 0.00 0.37 0.26 18.10 3.89
2020-02-20 CAB Listed & Traded 3.53 3.53  0 3.50 0.00 -0.44 0.00 N/M 0.00
2020-02-20 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CBB Listed & Traded 6.49 6.49  0 6.49 0.00 0.14 0.00 46.36 0.00
2020-02-20 CBL Listed & Traded 4.33 4.33  0 4.33 0.00 0.18 0.12 23.53 2.77
2020-02-20 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CHL Listed & Traded 6.00 6.00  0 6.00 0.00 0.45 0.22 13.36 3.67
2020-02-20 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 CIB Listed & Traded 11.61 11.61  0 11.61 0.00 0.72 0.27 16.08 2.33
2020-02-20 CWCB Listed & Traded 3.65 3.66  0.01 3.48 1,122.00 0.10 0.07 35.88 1.86
2020-02-20 DHS Listed & Traded 4.75 5.06  0.31 5.06 9,500.00 0.47 0.06 10.84 1.19
2020-02-20 EMAB Listed & Traded 11.10 11.05  0.05 10.88 265.00 0.65 0.33 17.11 2.97
2020-02-20 FAM Listed & Traded 8.00 8.00  0 8.00 0.00 0.73 0.24 10.99 3.00
2020-02-20 FBB Listed & Traded 14.50 14.50  0 15.05 300.00 0.82 0.54 17.77 3.72
2020-02-20 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 FCL Listed & Traded 3.70 3.70  0 3.70 0.00 0.20 0.12 18.23 3.24
2020-02-20 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-02-20 FIN Listed & Traded 9.33 9.33  0 9.26 0.00 0.94 0.20 9.94 2.14
2020-02-20 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: February 21, 2020, 03:36 am

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