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

Printed On: December 10, 2019, 02:22 am

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