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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-11-24 | AML | Listed & Traded | 4.05 | 4.05 | 0 | 4.05 | 0.00 | 0.24 | 0.17 | 16.95 | 4.20 |
| 2020-11-24 | APD | Listed & Traded | 32.12 | 32.12 | 0 | 33.05 | 0.00 | 0.93 | 1.26 | 34.46 | 3.92 |
| 2020-11-24 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BBL | Listed & Traded | 1.62 | 1.62 | 0 | 1.62 | 0.00 | 0.00 | 0.02 | 0.00 | 1.23 |
| 2020-11-23 | BFH | Listed & Traded | 1.78 | 1.78 | 0 | 1.78 | 20,000.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | BOB | Listed & Traded | 1.67 | 1.67 | 0 | 1.67 | 0.00 | 0.07 | 0.00 | 23.86 | 0.00 |
| 2020-11-24 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2020-11-24 | BWL | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 0.37 | 0.26 | 16.26 | 4.33 |
| 2020-11-24 | CAB | Listed & Traded | 2.99 | 2.99 | 0 | 3.00 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2020-11-24 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CBB | Listed & Traded | 4.75 | 4.75 | 0 | 4.75 | 0.00 | 0.14 | 0.00 | 33.93 | 0.00 |
| 2020-11-24 | CBL | Listed & Traded | 3.54 | 3.64 | 0.1 | 3.65 | 49,419.00 | 0.18 | 0.12 | 19.78 | 3.30 |
| 2020-11-24 | CBLE | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CHL | Listed & Traded | 5.99 | 5.90 | 0.09 | 5.90 | 4,100.00 | 0.45 | 0.22 | 13.14 | 3.73 |
| 2020-11-24 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | CIB | Listed & Traded | 11.26 | 11.26 | 0 | 11.26 | 0.00 | 0.72 | 0.27 | 15.60 | 2.40 |
| 2020-11-24 | CWCB | Listed & Traded | 2.20 | 2.21 | 0.01 | 2.21 | 0.00 | 0.10 | 0.07 | 21.67 | 3.08 |
| 2020-11-24 | DHS | Listed & Traded | 6.50 | 6.50 | 0 | 6.50 | 0.00 | 0.47 | 0.06 | 13.92 | 0.92 |
| 2020-11-24 | EMAB | Listed & Traded | 10.29 | 10.31 | 0.02 | 10.31 | 0.00 | 0.65 | 0.33 | 15.96 | 3.18 |
| 2020-11-24 | FAM | Listed & Traded | 8.40 | 8.40 | 0 | 8.44 | 0.00 | 0.73 | 0.24 | 11.54 | 2.86 |
| 2020-11-24 | FBB | Listed & Traded | 14.12 | 14.12 | 0 | 14.20 | 0.00 | 0.82 | 0.54 | 17.30 | 3.82 |
| 2020-11-24 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | FCL | Listed & Traded | 3.76 | 3.80 | 0.04 | 3.80 | 4,000.00 | 0.20 | 0.12 | 18.72 | 3.16 |
| 2020-11-24 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-11-24 | FIN | Listed & Traded | 8.85 | 8.85 | 0 | 8.85 | 0.00 | 0.94 | 0.20 | 9.42 | 2.26 |
| 2020-11-24 | JSJ | Listed & Traded | 15.20 | 15.20 | 0 | 15.20 | 0.00 | 0.63 | 0.61 | 24.09 | 4.01 |