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
2020-01-23 AML Listed & Traded 3.35 3.35  0 3.35 0.00 0.24 0.17 14.02 5.07
2020-01-23 APD Listed & Traded 17.43 17.43  0 22.65 0.00 0.93 1.26 18.70 7.23
2020-01-23 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-01-23 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-01-23 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 BOB Listed & Traded 2.30 2.30  0 2.30 0.00 0.07 0.00 32.86 0.00
2020-01-23 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2020-01-23 BWL Listed & Traded 6.68 6.68  0 6.70 0.00 0.37 0.26 18.10 3.89
2020-01-23 CAB Listed & Traded 3.51 3.51  0 3.51 0.00 -0.44 0.00 N/M 0.00
2020-01-23 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CBB Listed & Traded 6.49 6.49  0 6.49 0.00 0.14 0.00 46.36 0.00
2020-01-23 CBL Listed & Traded 4.45 4.45  0 4.45 0.00 0.18 0.12 24.18 2.70
2020-01-23 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CHL Listed & Traded 6.00 6.00  0 6.00 0.00 0.45 0.22 13.36 3.67
2020-01-23 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 CIB Listed & Traded 11.61 11.61  0 12.00 0.00 0.72 0.27 16.08 2.33
2020-01-23 CWCB Listed & Traded 3.53 3.58  0.05 3.58 0.00 0.10 0.07 35.10 1.90
2020-01-23 DHS Listed & Traded 4.60 4.60  0 5.06 0.00 0.47 0.06 9.85 1.30
2020-01-23 EMAB Listed & Traded 11.11 11.20  0.09 11.20 0.00 0.65 0.33 17.34 2.93
2020-01-23 FAM Listed & Traded 7.60 7.60  0 7.90 0.00 0.73 0.24 10.44 3.16
2020-01-23 FBB Listed & Traded 15.05 15.05  0 15.05 0.00 0.82 0.54 18.44 3.59
2020-01-23 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 FCL Listed & Traded 3.80 3.80  0 3.80 0.00 0.20 0.12 18.72 3.16
2020-01-23 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-01-23 FIN Listed & Traded 9.33 9.33  0 9.26 0.00 0.94 0.20 9.94 2.14
2020-01-23 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: January 24, 2020, 05:45 am

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