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 |