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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-10-21 | AML | Listed & Traded | 4.08 | 4.08 | 0 | 4.08 | 0.00 | 0.24 | 0.17 | 17.07 | 4.17 |
| 2019-10-21 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 22.65 | 115.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2019-10-21 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BBL | Listed & Traded | 1.80 | 1.80 | 0 | 1.80 | 0.00 | 0.00 | 0.02 | 0.00 | 1.11 |
| 2019-10-21 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | BOB | Listed & Traded | 2.46 | 2.46 | 0 | 2.46 | 0.00 | 0.07 | 0.00 | 35.14 | 0.00 |
| 2019-10-21 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2019-10-21 | BWL | Listed & Traded | 5.92 | 5.92 | 0 | 5.92 | 500.00 | 0.37 | 0.25 | 16.04 | 4.22 |
| 2019-10-21 | CAB | Listed & Traded | 4.51 | 4.51 | 0 | 4.51 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2019-10-21 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CBB | Listed & Traded | 7.26 | 7.26 | 0 | 7.26 | 0.00 | 0.14 | 0.00 | 51.86 | 0.00 |
| 2019-10-21 | CBL | Listed & Traded | 3.98 | 4.00 | 0.02 | 4.00 | 9,000.00 | 0.18 | 0.12 | 21.74 | 3.00 |
| 2019-10-21 | CBLE | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CHL | Listed & Traded | 6.16 | 6.16 | 0 | 6.16 | 4,304.00 | 0.45 | 0.22 | 13.72 | 3.57 |
| 2019-10-21 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | CIB | Listed & Traded | 11.06 | 11.06 | 0 | 11.07 | 0.00 | 0.72 | 0.27 | 15.32 | 2.44 |
| 2019-10-21 | CWCB | Listed & Traded | 3.24 | 3.25 | 0.01 | 3.25 | 0.00 | 0.10 | 0.07 | 31.86 | 2.09 |
| 2019-10-21 | DHS | Listed & Traded | 3.50 | 3.50 | 0 | 3.50 | 0.00 | 0.47 | 0.06 | 7.49 | 1.71 |
| 2019-10-21 | EMAB | Listed & Traded | 10.45 | 10.57 | 0.12 | 10.57 | 0.00 | 0.65 | 0.33 | 16.36 | 3.10 |
| 2019-10-21 | FAM | Listed & Traded | 7.51 | 7.51 | 0 | 7.51 | 0.00 | 0.73 | 0.24 | 10.32 | 3.20 |
| 2019-10-21 | FBB | Listed & Traded | 16.50 | 16.25 | 0.25 | 16.25 | 1,000.00 | 0.82 | 0.54 | 19.91 | 3.32 |
| 2019-10-21 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | FCL | Listed & Traded | 3.54 | 3.54 | 0 | 3.54 | 0.00 | 0.20 | 0.12 | 17.44 | 3.39 |
| 2019-10-21 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-10-21 | FIN | Listed & Traded | 9.27 | 9.27 | 0 | 9.27 | 0.00 | 0.94 | 0.20 | 9.87 | 2.16 |
| 2019-10-21 | JSJ | Listed & Traded | 14.20 | 14.20 | 0 | 14.00 | 0.00 | 0.63 | 0.61 | 22.50 | 4.30 |