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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | AML | Listed & Traded | 3.70 | 3.80 | 0.1 | 3.80 | 2,000.00 | 0.24 | 0.17 | 15.90 | 4.47 |
| 2020-09-18 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 22.65 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2020-09-18 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BBL | Listed & Traded | 1.62 | 1.62 | 0 | 1.62 | 0.00 | 0.00 | 0.02 | 0.00 | 1.23 |
| 2020-09-03 | BFH | Listed & Traded | 1.79 | 1.75 | 0.04 | 1.75 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BG0407 | Government | 100.00 | 100.00 | 0 | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | BOB | Listed & Traded | 1.67 | 1.67 | 0 | 1.67 | 0.00 | 0.07 | 0.00 | 23.86 | 0.00 |
| 2020-09-18 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2020-09-18 | BWL | Listed & Traded | 6.75 | 6.75 | 0 | 6.75 | 0.00 | 0.37 | 0.26 | 18.29 | 3.85 |
| 2020-09-18 | CAB | Listed & Traded | 3.00 | 3.00 | 0 | 3.00 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2020-09-18 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 50.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CBB | Listed & Traded | 5.10 | 5.10 | 0 | 5.10 | 500.00 | 0.14 | 0.00 | 36.43 | 0.00 |
| 2020-09-18 | CBL | Listed & Traded | 3.75 | 3.77 | 0.02 | 3.77 | 5,000.00 | 0.18 | 0.12 | 20.49 | 3.18 |
| 2020-09-18 | CBLE | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CHL | Listed & Traded | 6.10 | 6.10 | 0 | 6.15 | 0.00 | 0.45 | 0.22 | 13.59 | 3.61 |
| 2020-09-18 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | CIB | Listed & Traded | 11.26 | 11.26 | 0 | 11.26 | 0.00 | 0.72 | 0.27 | 15.60 | 2.40 |
| 2020-09-18 | CWCB | Listed & Traded | 2.26 | 2.32 | 0.06 | 2.32 | 0.00 | 0.10 | 0.07 | 22.75 | 2.93 |
| 2020-09-18 | DHS | Listed & Traded | 5.50 | 5.50 | 0 | 5.50 | 0.00 | 0.47 | 0.06 | 11.78 | 1.09 |
| 2020-09-18 | EMAB | Listed & Traded | 10.04 | 10.01 | 0.03 | 10.01 | 0.00 | 0.65 | 0.33 | 15.50 | 3.28 |
| 2020-09-18 | FAM | Listed & Traded | 8.44 | 8.44 | 0 | 8.44 | 0.00 | 0.73 | 0.24 | 11.59 | 2.84 |
| 2020-09-18 | FBB | Listed & Traded | 14.30 | 14.30 | 0 | 14.30 | 0.00 | 0.82 | 0.54 | 17.52 | 3.78 |
| 2020-09-18 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | FCL | Listed & Traded | 3.90 | 3.96 | 0.06 | 3.96 | 1,000.00 | 0.20 | 0.12 | 19.51 | 3.03 |
| 2020-09-18 | FCLB | Secondary | 0.95 | 0.95 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2020-09-18 | FIN | Listed & Traded | 8.97 | 8.97 | 0 | 8.97 | 0.00 | 0.94 | 0.20 | 9.55 | 2.23 |
| 2020-09-18 | JSJ | Listed & Traded | 15.20 | 15.20 | 0 | 15.20 | 0.00 | 0.63 | 0.61 | 24.09 | 4.01 |