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
2021-01-21 AML Listed & Traded 4.15 4.15  0 4.15 0.00 0.24 0.17 17.36 4.10
2021-01-21 APD Listed & Traded 32.12 32.12  0 32.12 0.00 0.93 1.26 34.46 3.92
2021-01-21 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2021-01-21 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2021-01-21 BFH Listed & Traded 2.02 2.02  0 2.02 5,000.00 0.00 0.00 0.00 0.00
2021-01-21 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0130 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 BOB Listed & Traded 1.67 1.67  0 1.67 0.00 0.07 0.00 23.86 0.00
2021-01-21 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2021-01-21 BWL Listed & Traded 6.61 6.61  0 6.61 0.00 0.37 0.26 17.91 3.93
2021-01-21 CAB Listed & Traded 2.98 2.98  0 2.98 0.00 -0.44 0.00 N/M 0.00
2021-01-21 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CBB Listed & Traded 4.74 4.74  0 4.75 0.00 0.14 0.00 33.86 0.00
2021-01-21 CBL Listed & Traded 3.59 3.59  0 3.56 0.00 0.18 0.12 19.51 3.34
2021-01-21 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CHL Listed & Traded 5.90 5.90  0 5.90 0.00 0.45 0.22 13.14 3.73
2021-01-21 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 CIB Listed & Traded 11.24 11.24  0 11.24 0.00 0.72 0.27 15.57 2.40
2021-01-21 CWCB Listed & Traded 2.53 2.55  0.02 2.55 0.00 0.10 0.07 25.00 2.67
2021-01-21 DHS Listed & Traded 6.85 6.85  0 6.85 0.00 0.47 0.06 14.67 0.88
2021-01-21 EMAB Listed & Traded 10.22 10.25  0.03 10.25 0.00 0.65 0.33 15.87 3.20
2021-01-21 FAM Listed & Traded 8.40 8.40  0 8.40 0.00 0.73 0.24 11.54 2.86
2021-01-21 FBB Listed & Traded 13.75 13.75  0 13.25 0.00 0.82 0.54 16.85 3.93
2021-01-21 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 FCL Listed & Traded 3.94 3.94  0 4.10 0.00 0.20 0.12 19.41 3.05
2021-01-21 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2021-01-21 FIN Listed & Traded 8.50 8.50  0 8.50 0.00 0.94 0.20 9.05 2.35
2021-01-21 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: January 22, 2021, 06:46 am

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