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
2018-12-18 AML Listed & Traded 4.44 4.44  0 4.44 0.00 0.21 0.10 20.75 2.25
2018-12-18 APD Listed & Traded 17.43 17.43  0 20.91 0.00 0.93 1.26 18.70 7.23
2018-12-18 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2018-12-18 BBL Listed & Traded 0.56 0.56  0 0.56 0.00 0.00 0.02 0.00 3.57
2018-12-18 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0230 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 BOB Listed & Traded 1.35 1.35  0 1.35 0.00 0.06 0.00 22.88 0.00
2018-12-18 BPF Listed & Traded 7.00 7.00  0 4.90 0.00 -0.31 0.00 N/M 0.00
2018-12-18 BWL Listed & Traded 4.90 4.90  0 4.90 0.00 0.32 0.24 15.46 4.90
2018-12-18 CAB Listed & Traded 2.30 2.30  0 2.10 0.00 -0.59 0.00 N/M 0.00
2018-12-18 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CBB Listed & Traded 11.25 11.25  0 11.25 0.00 0.63 0.62 17.94 5.51
2018-12-18 CBL Listed & Traded 4.62 4.61  0.01 4.61 1,500.00 0.29 0.12 15.73 2.60
2018-12-18 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CBLK Secondary 100.40 100.40  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CHL Listed & Traded 6.16 6.16  0 6.16 0.00 0.44 0.22 13.97 3.57
2018-12-18 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 CIB Listed & Traded 9.30 9.30  0 9.30 0.00 0.70 0.71 13.29 7.63
2018-12-18 CWCB Listed & Traded 2.38 2.33  0.05 2.33 0.00 0.10 0.06 22.84 2.58
2018-12-18 DHS Listed & Traded 1.78 1.78  0 1.78 0.00 0.21 0.06 8.52 3.37
2018-12-18 EMAB Listed & Traded 8.01 8.00  0.01 8.00 0.00 0.00 0.08 0.00 1.04
2018-12-18 FAM Listed & Traded 6.30 6.30  0 6.10 0.00 0.67 0.28 9.40 4.44
2018-12-18 FBB Listed & Traded 12.85 12.85  0 12.10 0.00 0.70 0.50 18.44 3.89
2018-12-18 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 FCL Listed & Traded 3.62 3.62  0 3.62 0.00 0.28 0.13 13.07 3.59
2018-12-18 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2018-12-18 FIN Listed & Traded 6.98 6.98  0 6.98 0.00 0.58 0.15 12.08 2.15
2018-12-18 JSJ Listed & Traded 13.01 13.01  0 13.01 0.00 0.63 0.60 20.62 4.61

Printed On: December 19, 2018, 02:46 am

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