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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-02-20 | AML | Listed & Traded | 3.50 | 3.50 | 0 | 3.50 | 0.00 | 0.24 | 0.17 | 14.64 | 4.86 |
| 2020-02-20 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 22.65 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2020-02-20 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BBL | Listed & Traded | 1.62 | 1.62 | 0 | 1.62 | 0.00 | 0.00 | 0.02 | 0.00 | 1.23 |
| 2020-02-20 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | BOB | Listed & Traded | 2.10 | 2.10 | 0 | 2.10 | 0.00 | 0.07 | 0.00 | 30.00 | 0.00 |
| 2020-02-20 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2020-02-20 | BWL | Listed & Traded | 6.68 | 6.68 | 0 | 6.68 | 0.00 | 0.37 | 0.26 | 18.10 | 3.89 |
| 2020-02-20 | CAB | Listed & Traded | 3.53 | 3.53 | 0 | 3.50 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2020-02-20 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CBB | Listed & Traded | 6.49 | 6.49 | 0 | 6.49 | 0.00 | 0.14 | 0.00 | 46.36 | 0.00 |
| 2020-02-20 | CBL | Listed & Traded | 4.33 | 4.33 | 0 | 4.33 | 0.00 | 0.18 | 0.12 | 23.53 | 2.77 |
| 2020-02-20 | CBLE | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CHL | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 0.45 | 0.22 | 13.36 | 3.67 |
| 2020-02-20 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | CIB | Listed & Traded | 11.61 | 11.61 | 0 | 11.61 | 0.00 | 0.72 | 0.27 | 16.08 | 2.33 |
| 2020-02-20 | CWCB | Listed & Traded | 3.65 | 3.66 | 0.01 | 3.48 | 1,122.00 | 0.10 | 0.07 | 35.88 | 1.86 |
| 2020-02-20 | DHS | Listed & Traded | 4.75 | 5.06 | 0.31 | 5.06 | 9,500.00 | 0.47 | 0.06 | 10.84 | 1.19 |
| 2020-02-20 | EMAB | Listed & Traded | 11.10 | 11.05 | 0.05 | 10.88 | 265.00 | 0.65 | 0.33 | 17.11 | 2.97 |
| 2020-02-20 | FAM | Listed & Traded | 8.00 | 8.00 | 0 | 8.00 | 0.00 | 0.73 | 0.24 | 10.99 | 3.00 |
| 2020-02-20 | FBB | Listed & Traded | 14.50 | 14.50 | 0 | 15.05 | 300.00 | 0.82 | 0.54 | 17.77 | 3.72 |
| 2020-02-20 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | FCL | Listed & Traded | 3.70 | 3.70 | 0 | 3.70 | 0.00 | 0.20 | 0.12 | 18.23 | 3.24 |
| 2020-02-20 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-02-20 | FIN | Listed & Traded | 9.33 | 9.33 | 0 | 9.26 | 0.00 | 0.94 | 0.20 | 9.94 | 2.14 |
| 2020-02-20 | JSJ | Listed & Traded | 15.20 | 15.20 | 0 | 15.20 | 0.00 | 0.63 | 0.61 | 24.09 | 4.01 |