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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-12-18 | AML | Listed & Traded | 4.44 | 4.44 | 0 | 4.44 | 0.00 | 0.21 | 0.10 | 20.75 | 2.25 |
| 2018-12-18 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 20.91 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2018-12-18 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BBL | Listed & Traded | 0.56 | 0.56 | 0 | 0.56 | 0.00 | 0.00 | 0.02 | 0.00 | 3.57 |
| 2018-12-18 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0230 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | BOB | Listed & Traded | 1.35 | 1.35 | 0 | 1.35 | 0.00 | 0.06 | 0.00 | 22.88 | 0.00 |
| 2018-12-18 | BPF | Listed & Traded | 7.00 | 7.00 | 0 | 4.90 | 0.00 | -0.31 | 0.00 | N/M | 0.00 |
| 2018-12-18 | BWL | Listed & Traded | 4.90 | 4.90 | 0 | 4.90 | 0.00 | 0.32 | 0.24 | 15.46 | 4.90 |
| 2018-12-18 | CAB | Listed & Traded | 2.30 | 2.30 | 0 | 2.10 | 0.00 | -0.59 | 0.00 | N/M | 0.00 |
| 2018-12-18 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CBB | Listed & Traded | 11.25 | 11.25 | 0 | 11.25 | 0.00 | 0.63 | 0.62 | 17.94 | 5.51 |
| 2018-12-18 | CBL | Listed & Traded | 4.62 | 4.61 | 0.01 | 4.61 | 1,500.00 | 0.29 | 0.12 | 15.73 | 2.60 |
| 2018-12-18 | CBLE | Secondary | 100.00 | 100.00 | 0 | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CBLK | Secondary | 100.40 | 100.40 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CHL | Listed & Traded | 6.16 | 6.16 | 0 | 6.16 | 0.00 | 0.44 | 0.22 | 13.97 | 3.57 |
| 2018-12-18 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | CIB | Listed & Traded | 9.30 | 9.30 | 0 | 9.30 | 0.00 | 0.70 | 0.71 | 13.29 | 7.63 |
| 2018-12-18 | CWCB | Listed & Traded | 2.38 | 2.33 | 0.05 | 2.33 | 0.00 | 0.10 | 0.06 | 22.84 | 2.58 |
| 2018-12-18 | DHS | Listed & Traded | 1.78 | 1.78 | 0 | 1.78 | 0.00 | 0.21 | 0.06 | 8.52 | 3.37 |
| 2018-12-18 | EMAB | Listed & Traded | 8.01 | 8.00 | 0.01 | 8.00 | 0.00 | 0.00 | 0.08 | 0.00 | 1.04 |
| 2018-12-18 | FAM | Listed & Traded | 6.30 | 6.30 | 0 | 6.10 | 0.00 | 0.67 | 0.28 | 9.40 | 4.44 |
| 2018-12-18 | FBB | Listed & Traded | 12.85 | 12.85 | 0 | 12.10 | 0.00 | 0.70 | 0.50 | 18.44 | 3.89 |
| 2018-12-18 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | FCL | Listed & Traded | 3.62 | 3.62 | 0 | 3.62 | 0.00 | 0.28 | 0.13 | 13.07 | 3.59 |
| 2018-12-18 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2018-12-18 | FIN | Listed & Traded | 6.98 | 6.98 | 0 | 6.98 | 0.00 | 0.58 | 0.15 | 12.08 | 2.15 |
| 2018-12-18 | JSJ | Listed & Traded | 13.01 | 13.01 | 0 | 13.01 | 0.00 | 0.63 | 0.60 | 20.62 | 4.61 |