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
2020-08-11 AML Listed & Traded 3.35 3.40  0.05 3.40 1,500.00 0.24 0.17 14.23 5.00
2020-08-11 APD Listed & Traded 17.43 17.43  0 22.65 0.00 0.93 1.26 18.70 7.23
2020-08-11 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-08-11 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-08-10 BFH Listed & Traded 1.79 1.79  0 1.79 3,500.00 0.00 0.00 0.00 0.00
2020-08-11 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BG0407 Government 100.00 100.00  0 102.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 BOB Listed & Traded 1.67 1.67  0 1.67 0.00 0.07 0.00 23.86 0.00
2020-08-11 BPF Listed & Traded 6.00 6.00  0 5.46 0.00 1.76 0.00 3.41 0.00
2020-08-11 BWL Listed & Traded 6.75 6.75  0 6.75 0.00 0.37 0.26 18.29 3.85
2020-08-11 CAB Listed & Traded 2.99 2.99  0 2.76 0.00 -0.44 0.00 N/M 0.00
2020-08-11 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CBB Listed & Traded 5.10 5.10  0 5.10 0.00 0.14 0.00 36.43 0.00
2020-08-11 CBL Listed & Traded 3.79 3.79  0 3.80 0.00 0.18 0.12 20.60 3.17
2020-08-11 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CHL Listed & Traded 6.10 6.10  0 6.10 0.00 0.45 0.22 13.59 3.61
2020-08-11 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 CIB Listed & Traded 11.26 11.26  0 11.26 0.00 0.72 0.27 15.60 2.40
2020-08-11 CWCB Listed & Traded 2.56 2.50  0.06 2.50 0.00 0.10 0.07 24.51 2.72
2020-08-11 DHS Listed & Traded 5.30 5.30  0 5.30 0.00 0.47 0.06 11.35 1.13
2020-08-11 EMAB Listed & Traded 9.99 9.95  0.04 9.95 0.00 0.65 0.33 15.40 3.30
2020-08-11 FAM Listed & Traded 8.44 8.44  0 8.44 0.00 0.73 0.24 11.59 2.84
2020-08-11 FBB Listed & Traded 14.30 14.30  0 14.30 0.00 0.82 0.54 17.52 3.78
2020-08-11 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-08-11 FCL Listed & Traded 3.99 3.99  0 3.99 0.00 0.20 0.12 19.66 3.01
2020-08-11 FCLB Secondary 0.90 0.90  0 0.90 0.00 0.00 0.00 0.00 0.00
2020-08-11 FIN Listed & Traded 8.97 8.97  0 8.97 0.00 0.94 0.20 9.55 2.23
2020-08-11 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: August 12, 2020, 02:50 pm

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