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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-08-11 | AML | Listed & Traded | 3.35 | 3.40 | 0.05 | 3.40 | 1,500.00 | 0.24 | 0.17 | 14.23 | 5.00 |
| 2020-08-11 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 22.65 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2020-08-11 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BBL | Listed & Traded | 1.62 | 1.62 | 0 | 1.62 | 0.00 | 0.00 | 0.02 | 0.00 | 1.23 |
| 2020-08-10 | BFH | Listed & Traded | 1.79 | 1.79 | 0 | 1.79 | 3,500.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BG0407 | Government | 100.00 | 100.00 | 0 | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | BOB | Listed & Traded | 1.67 | 1.67 | 0 | 1.67 | 0.00 | 0.07 | 0.00 | 23.86 | 0.00 |
| 2020-08-11 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 5.46 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2020-08-11 | BWL | Listed & Traded | 6.75 | 6.75 | 0 | 6.75 | 0.00 | 0.37 | 0.26 | 18.29 | 3.85 |
| 2020-08-11 | CAB | Listed & Traded | 2.99 | 2.99 | 0 | 2.76 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2020-08-11 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CBB | Listed & Traded | 5.10 | 5.10 | 0 | 5.10 | 0.00 | 0.14 | 0.00 | 36.43 | 0.00 |
| 2020-08-11 | CBL | Listed & Traded | 3.79 | 3.79 | 0 | 3.80 | 0.00 | 0.18 | 0.12 | 20.60 | 3.17 |
| 2020-08-11 | CBLE | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CHL | Listed & Traded | 6.10 | 6.10 | 0 | 6.10 | 0.00 | 0.45 | 0.22 | 13.59 | 3.61 |
| 2020-08-11 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | CIB | Listed & Traded | 11.26 | 11.26 | 0 | 11.26 | 0.00 | 0.72 | 0.27 | 15.60 | 2.40 |
| 2020-08-11 | CWCB | Listed & Traded | 2.56 | 2.50 | 0.06 | 2.50 | 0.00 | 0.10 | 0.07 | 24.51 | 2.72 |
| 2020-08-11 | DHS | Listed & Traded | 5.30 | 5.30 | 0 | 5.30 | 0.00 | 0.47 | 0.06 | 11.35 | 1.13 |
| 2020-08-11 | EMAB | Listed & Traded | 9.99 | 9.95 | 0.04 | 9.95 | 0.00 | 0.65 | 0.33 | 15.40 | 3.30 |
| 2020-08-11 | FAM | Listed & Traded | 8.44 | 8.44 | 0 | 8.44 | 0.00 | 0.73 | 0.24 | 11.59 | 2.84 |
| 2020-08-11 | FBB | Listed & Traded | 14.30 | 14.30 | 0 | 14.30 | 0.00 | 0.82 | 0.54 | 17.52 | 3.78 |
| 2020-08-11 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | FCL | Listed & Traded | 3.99 | 3.99 | 0 | 3.99 | 0.00 | 0.20 | 0.12 | 19.66 | 3.01 |
| 2020-08-11 | FCLB | Secondary | 0.90 | 0.90 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-08-11 | FIN | Listed & Traded | 8.97 | 8.97 | 0 | 8.97 | 0.00 | 0.94 | 0.20 | 9.55 | 2.23 |
| 2020-08-11 | JSJ | Listed & Traded | 15.20 | 15.20 | 0 | 15.20 | 0.00 | 0.63 | 0.61 | 24.09 | 4.01 |