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
2019-08-23 AML Listed & Traded 4.19 4.19  0 4.18 0.00 0.24 0.16 17.46 3.82
2019-08-23 APD Listed & Traded 17.43 17.43  0 20.91 0.00 0.93 1.26 18.70 7.23
2019-08-23 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2019-08-23 BBL Listed & Traded 1.80 1.80  0 1.80 0.00 0.00 0.02 0.00 1.11
2019-08-23 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 BOB Listed & Traded 2.46 2.46  0 2.46 0.00 0.10 0.00 25.10 0.00
2019-08-23 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2019-08-23 BWL Listed & Traded 5.92 5.92  0 5.92 0.00 0.32 0.25 18.33 4.22
2019-08-23 CAB Listed & Traded 2.18 2.39  0.21 2.39 1,000.00 -0.44 0.00 N/M 0.00
2019-08-23 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CBB Listed & Traded 8.00 7.90  0.1 7.90 1,000.00 0.14 0.00 56.43 0.00
2019-08-23 CBL Listed & Traded 4.07 4.06  0.01 4.07 11,000.00 0.18 0.12 22.07 2.96
2019-08-23 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CHL Listed & Traded 6.16 6.16  0 6.16 0.00 0.45 0.22 13.72 3.57
2019-08-23 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 CIB Listed & Traded 11.05 11.05  0 11.05 0.00 0.72 0.27 15.30 2.44
2019-08-23 CWCB Listed & Traded 3.01 2.86  0.15 2.86 0.00 0.10 0.07 28.04 2.38
2019-08-23 DHS Listed & Traded 2.64 2.64  0 2.64 0.00 0.47 0.06 5.65 2.27
2019-08-23 EMAB Listed & Traded 10.41 10.35  0.06 10.35 0.00 0.00 0.33 0.00 3.17
2019-08-23 FAM Listed & Traded 7.00 7.00  0 7.00 0.00 0.73 0.24 9.62 3.43
2019-08-23 FBB Listed & Traded 15.45 15.45  0 15.45 0.00 0.82 0.54 18.93 3.50
2019-08-23 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 FCL Listed & Traded 3.40 3.40  0 3.40 0.00 0.20 0.12 16.75 3.53
2019-08-23 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-08-23 FIN Listed & Traded 9.24 9.24  0 9.30 0.00 0.94 0.20 9.84 2.16
2019-08-23 JSJ Listed & Traded 14.20 14.20  0 14.20 0.00 0.63 0.61 22.50 4.30

Printed On: August 24, 2019, 06:33 am

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