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
2020-05-26 AML Listed & Traded 3.55 3.55  0 3.55 0.00 0.24 0.17 14.85 4.79
2020-05-26 APD Listed & Traded 17.43 17.43  0 22.65 0.00 0.93 1.26 18.70 7.23
2020-05-26 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-05-26 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-05-26 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 BOB Listed & Traded 1.78 1.78  0 1.78 0.00 0.07 0.00 25.43 0.00
2020-05-26 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2020-05-26 BWL Listed & Traded 6.68 6.68  0 6.75 0.00 0.37 0.26 18.10 3.89
2020-05-26 CAB Listed & Traded 2.98 2.98  0 2.98 0.00 -0.44 0.00 N/M 0.00
2020-05-26 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CBB Listed & Traded 6.01 6.01  0 5.41 0.00 0.14 0.00 42.93 0.00
2020-05-26 CBL Listed & Traded 4.03 4.03  0 4.03 0.00 0.18 0.12 21.90 2.98
2020-05-26 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CHL Listed & Traded 6.10 6.10  0 6.10 0.00 0.45 0.22 13.59 3.61
2020-05-26 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 CIB Listed & Traded 11.26 11.26  0 11.26 0.00 0.72 0.27 15.60 2.40
2020-05-26 CWCB Listed & Traded 2.92 2.93  0.01 2.93 0.00 0.10 0.07 28.73 2.32
2020-05-26 DHS Listed & Traded 5.10 5.10  0 5.10 0.00 0.47 0.06 10.92 1.18
2020-05-26 EMAB Listed & Traded 9.24 9.49  0.25 9.49 0.00 0.65 0.33 14.69 3.46
2020-05-26 FAM Listed & Traded 8.15 8.15  0 8.15 0.00 0.73 0.24 11.20 2.94
2020-05-26 FBB Listed & Traded 14.50 14.50  0 14.50 0.00 0.82 0.54 17.77 3.72
2020-05-26 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-05-26 FCL Listed & Traded 4.00 4.00  0 4.00 0.00 0.20 0.12 19.70 3.00
2020-05-26 FCLB Secondary 0.90 0.90  0 0.90 0.00 0.00 0.00 0.00 0.00
2020-05-26 FIN Listed & Traded 8.97 8.97  0 8.40 0.00 0.94 0.20 9.55 2.23
2020-05-26 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: May 26, 2020, 06:57 pm

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