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
2019-02-15 AML Listed & Traded 4.37 4.37  0 4.37 0.00 0.15 0.12 29.73 2.75
2019-02-15 APD Listed & Traded 17.43 17.43  0 20.91 0.00 0.93 1.26 18.70 7.23
2019-02-15 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2019-02-15 BBL Listed & Traded 0.67 0.67  0 0.67 0.00 0.00 0.02 0.00 2.99
2019-02-15 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 BOB Listed & Traded 1.64 1.64  0 1.64 44,218.00 0.09 0.00 19.29 0.00
2019-02-15 BPF Listed & Traded 7.00 7.00  0 7.00 0.00 -0.31 0.00 N/M 0.00
2019-02-15 BWL Listed & Traded 5.39 5.39  0 5.50 0.00 0.32 0.24 16.69 4.45
2019-02-15 CAB Listed & Traded 2.28 2.28  0 2.28 0.00 -0.52 0.00 N/M 0.00
2019-02-15 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 96.00 0.00 0.00 0.00 0.00
2019-02-15 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CBB Listed & Traded 10.99 10.99  0 10.99 0.00 0.63 0.62 17.53 5.64
2019-02-15 CBL Listed & Traded 4.29 4.30  0.01 4.30 126,800.00 0.29 0.12 14.68 2.79
2019-02-15 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 CHL Listed & Traded 6.16 6.16  0 6.16 0.00 0.48 0.22 12.83 3.57
2019-02-15 CHLA Secondary 1.00 1.00  0 1.00 300,000.00 0.00 0.00 0.00 0.00
2019-02-15 CIB Listed & Traded 9.50 9.50  0 9.50 0.00 0.70 0.71 13.57 7.47
2019-02-15 CWCB Listed & Traded 2.61 2.65  0.04 2.65 0.00 0.10 0.06 25.98 2.26
2019-02-15 DHS Listed & Traded 1.78 1.78  0 1.78 0.00 0.21 0.06 8.52 3.37
2019-02-15 EMAB Listed & Traded 8.48 8.57  0.09 8.57 0.00 0.00 0.08 0.00 0.97
2019-02-15 FAM Listed & Traded 6.30 6.30  0 6.30 0.00 0.48 0.28 13.10 4.44
2019-02-15 FBB Listed & Traded 14.10 14.10  0 14.10 0.00 0.76 0.50 18.50 3.55
2019-02-15 FBB22 Secondary 100.00 100.00  0 100.00 450.00 0.00 0.00 0.00 0.00
2019-02-15 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 FCL Listed & Traded 3.60 3.60  0 3.60 0.00 0.28 0.09 13.00 2.50
2019-02-15 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-02-15 FIN Listed & Traded 6.98 6.98  0 6.98 0.00 0.58 0.15 12.08 2.15
2019-02-15 JSJ Listed & Traded 13.85 13.85  0 13.85 0.00 0.63 0.60 21.95 4.33

Printed On: February 17, 2019, 02:56 am

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