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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-06-17 | AML | Listed & Traded | 4.18 | 4.18 | 0 | 4.45 | 0.00 | 0.17 | 0.13 | 25.03 | 3.11 |
| 2019-06-17 | APD | Listed & Traded | 17.43 | 17.43 | 0 | 20.91 | 0.00 | 0.93 | 1.26 | 18.70 | 7.23 |
| 2019-06-17 | BAH29 | Government | 107.31 | 107.31 | 0 | 107.31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BBL | Listed & Traded | 1.95 | 1.95 | 0 | 1.98 | 0.00 | 0.00 | 0.02 | 0.00 | 1.03 |
| 2019-06-17 | BG0103 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0105 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0107 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0130 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0203 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0205 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0207 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0230 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0303 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0305 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0307 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0330 | Government | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0403 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0405 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BG0407 | Government | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | BOB | Listed & Traded | 2.58 | 2.51 | 0.07 | 2.50 | 3,710.00 | 0.10 | 0.00 | 25.61 | 0.00 |
| 2019-06-17 | BPF | Listed & Traded | 6.00 | 6.00 | 0 | 6.00 | 0.00 | 1.76 | 0.00 | 3.41 | 0.00 |
| 2019-06-17 | BWL | Listed & Traded | 5.40 | 5.40 | 0 | 5.40 | 0.00 | 0.32 | 0.25 | 16.72 | 4.63 |
| 2019-06-17 | CAB | Listed & Traded | 2.15 | 2.15 | 0 | 2.15 | 0.00 | -0.44 | 0.00 | N/M | 0.00 |
| 2019-06-17 | CAB10 | Secondary | 1,000.00 | 1,000.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CAB6 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CAB8 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CAB9 | Secondary | 1,000.00 | 1,000.00 | 0 | 1,000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CBB | Listed & Traded | 10.00 | 10.00 | 0 | 10.20 | 0.00 | 0.63 | 0.62 | 15.95 | 6.20 |
| 2019-06-17 | CBL | Listed & Traded | 4.45 | 4.48 | 0.03 | 4.48 | 13,499.00 | 0.18 | 0.12 | 24.35 | 2.68 |
| 2019-06-17 | CBLE | Secondary | 100.00 | 100.00 | 0 | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CBLJ | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CBLK | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CBLL | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CBLM | Secondary | 100.00 | 100.00 | 0 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CBLN | Secondary | 100.00 | 100.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CHL | Listed & Traded | 6.16 | 6.16 | 0 | 6.16 | 0.00 | 0.48 | 0.22 | 12.83 | 3.57 |
| 2019-06-17 | CHLA | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | CIB | Listed & Traded | 11.05 | 11.05 | 0 | 11.05 | 0.00 | 0.71 | 0.72 | 15.61 | 6.52 |
| 2019-06-17 | CWCB | Listed & Traded | 2.73 | 2.74 | 0.01 | 2.74 | 0.00 | 0.10 | 0.07 | 26.86 | 2.48 |
| 2019-06-17 | DHS | Listed & Traded | 2.00 | 2.00 | 0 | 2.00 | 0.00 | 0.21 | 0.06 | 9.57 | 3.00 |
| 2019-06-17 | EMAB | Listed & Traded | 9.74 | 9.76 | 0.02 | 9.76 | 0.00 | 0.00 | 0.33 | 0.00 | 3.36 |
| 2019-06-17 | FAM | Listed & Traded | 7.00 | 7.00 | 0 | 7.01 | 0.00 | 0.61 | 0.24 | 11.46 | 3.43 |
| 2019-06-17 | FBB | Listed & Traded | 14.45 | 14.45 | 0 | 14.45 | 13,256.00 | 0.74 | 0.50 | 19.45 | 3.46 |
| 2019-06-17 | FBB22 | Secondary | 100.00 | 100.00 | 0 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | FBBA | Secondary | 10.00 | 10.00 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | FCL | Listed & Traded | 3.41 | 3.41 | 0 | 3.41 | 0.00 | 0.21 | 0.09 | 16.63 | 2.64 |
| 2019-06-17 | FCLB | Secondary | 1.00 | 1.00 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2019-06-17 | FIN | Listed & Traded | 7.65 | 7.65 | 0 | 7.65 | 0.00 | 0.94 | 0.20 | 8.15 | 2.61 |
| 2019-06-17 | JSJ | Listed & Traded | 14.00 | 14.00 | 0 | 14.00 | 0.00 | 0.63 | 0.60 | 22.19 | 4.29 |