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
2019-06-17 AML Listed & Traded 4.18 4.18  0 4.45 0.00 0.17 0.13 25.03 3.11
2019-06-17 APD Listed & Traded 17.43 17.43  0 20.91 0.00 0.93 1.26 18.70 7.23
2019-06-17 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2019-06-17 BBL Listed & Traded 1.95 1.95  0 1.98 0.00 0.00 0.02 0.00 1.03
2019-06-17 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 BOB Listed & Traded 2.58 2.51  0.07 2.50 3,710.00 0.10 0.00 25.61 0.00
2019-06-17 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2019-06-17 BWL Listed & Traded 5.40 5.40  0 5.40 0.00 0.32 0.25 16.72 4.63
2019-06-17 CAB Listed & Traded 2.15 2.15  0 2.15 0.00 -0.44 0.00 N/M 0.00
2019-06-17 CAB10 Secondary 1,000.00 1,000.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 7.00 0.00 0.00 0.00 0.00
2019-06-17 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CBB Listed & Traded 10.00 10.00  0 10.20 0.00 0.63 0.62 15.95 6.20
2019-06-17 CBL Listed & Traded 4.45 4.48  0.03 4.48 13,499.00 0.18 0.12 24.35 2.68
2019-06-17 CBLE Secondary 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CHL Listed & Traded 6.16 6.16  0 6.16 0.00 0.48 0.22 12.83 3.57
2019-06-17 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 CIB Listed & Traded 11.05 11.05  0 11.05 0.00 0.71 0.72 15.61 6.52
2019-06-17 CWCB Listed & Traded 2.73 2.74  0.01 2.74 0.00 0.10 0.07 26.86 2.48
2019-06-17 DHS Listed & Traded 2.00 2.00  0 2.00 0.00 0.21 0.06 9.57 3.00
2019-06-17 EMAB Listed & Traded 9.74 9.76  0.02 9.76 0.00 0.00 0.33 0.00 3.36
2019-06-17 FAM Listed & Traded 7.00 7.00  0 7.01 0.00 0.61 0.24 11.46 3.43
2019-06-17 FBB Listed & Traded 14.45 14.45  0 14.45 13,256.00 0.74 0.50 19.45 3.46
2019-06-17 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 FCL Listed & Traded 3.41 3.41  0 3.41 0.00 0.21 0.09 16.63 2.64
2019-06-17 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2019-06-17 FIN Listed & Traded 7.65 7.65  0 7.65 0.00 0.94 0.20 8.15 2.61
2019-06-17 JSJ Listed & Traded 14.00 14.00  0 14.00 0.00 0.63 0.60 22.19 4.29

Printed On: June 18, 2019, 04:50 pm

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