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
2020-09-18 AML Listed & Traded 3.70 3.80  0.1 3.80 2,000.00 0.24 0.17 15.90 4.47
2020-09-18 APD Listed & Traded 17.43 17.43  0 22.65 0.00 0.93 1.26 18.70 7.23
2020-09-18 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-09-18 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-09-03 BFH Listed & Traded 1.79 1.75  0.04 1.75 1,000.00 0.00 0.00 0.00 0.00
2020-09-18 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BG0407 Government 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 BOB Listed & Traded 1.67 1.67  0 1.67 0.00 0.07 0.00 23.86 0.00
2020-09-18 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2020-09-18 BWL Listed & Traded 6.75 6.75  0 6.75 0.00 0.37 0.26 18.29 3.85
2020-09-18 CAB Listed & Traded 3.00 3.00  0 3.00 0.00 -0.44 0.00 N/M 0.00
2020-09-18 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 50.00 0.00 0.00 0.00 0.00
2020-09-18 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CBB Listed & Traded 5.10 5.10  0 5.10 500.00 0.14 0.00 36.43 0.00
2020-09-18 CBL Listed & Traded 3.75 3.77  0.02 3.77 5,000.00 0.18 0.12 20.49 3.18
2020-09-18 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CHL Listed & Traded 6.10 6.10  0 6.15 0.00 0.45 0.22 13.59 3.61
2020-09-18 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 CIB Listed & Traded 11.26 11.26  0 11.26 0.00 0.72 0.27 15.60 2.40
2020-09-18 CWCB Listed & Traded 2.26 2.32  0.06 2.32 0.00 0.10 0.07 22.75 2.93
2020-09-18 DHS Listed & Traded 5.50 5.50  0 5.50 0.00 0.47 0.06 11.78 1.09
2020-09-18 EMAB Listed & Traded 10.04 10.01  0.03 10.01 0.00 0.65 0.33 15.50 3.28
2020-09-18 FAM Listed & Traded 8.44 8.44  0 8.44 0.00 0.73 0.24 11.59 2.84
2020-09-18 FBB Listed & Traded 14.30 14.30  0 14.30 0.00 0.82 0.54 17.52 3.78
2020-09-18 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-09-18 FCL Listed & Traded 3.90 3.96  0.06 3.96 1,000.00 0.20 0.12 19.51 3.03
2020-09-18 FCLB Secondary 0.95 0.95  0 0.95 0.00 0.00 0.00 0.00 0.00
2020-09-18 FIN Listed & Traded 8.97 8.97  0 8.97 0.00 0.94 0.20 9.55 2.23
2020-09-18 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: September 21, 2020, 10:39 am

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