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
2020-11-24 AML Listed & Traded 4.05 4.05  0 4.05 0.00 0.24 0.17 16.95 4.20
2020-11-24 APD Listed & Traded 32.12 32.12  0 33.05 0.00 0.93 1.26 34.46 3.92
2020-11-24 BAH29 Government 107.31 107.31  0 107.31 0.00 0.00 0.00 0.00 0.00
2020-11-24 BBL Listed & Traded 1.62 1.62  0 1.62 0.00 0.00 0.02 0.00 1.23
2020-11-23 BFH Listed & Traded 1.78 1.78  0 1.78 20,000.00 0.00 0.00 0.00 0.00
2020-11-24 BG0103 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0105 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0107 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0130 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0203 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0205 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0207 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0230 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0303 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0305 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0307 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0330 Government 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0403 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0405 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BG0407 Government 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 BOB Listed & Traded 1.67 1.67  0 1.67 0.00 0.07 0.00 23.86 0.00
2020-11-24 BPF Listed & Traded 6.00 6.00  0 6.00 0.00 1.76 0.00 3.41 0.00
2020-11-24 BWL Listed & Traded 6.00 6.00  0 6.00 0.00 0.37 0.26 16.26 4.33
2020-11-24 CAB Listed & Traded 2.99 2.99  0 3.00 0.00 -0.44 0.00 N/M 0.00
2020-11-24 CAB10 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CAB6 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CAB8 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CAB9 Secondary 1,000.00 1,000.00  0 1,000.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CBB Listed & Traded 4.75 4.75  0 4.75 0.00 0.14 0.00 33.93 0.00
2020-11-24 CBL Listed & Traded 3.54 3.64  0.1 3.65 49,419.00 0.18 0.12 19.78 3.30
2020-11-24 CBLE Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CBLJ Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CBLK Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CBLL Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CBLM Secondary 100.00 100.00  0 103.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CBLN Secondary 100.00 100.00  0 0.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CHL Listed & Traded 5.99 5.90  0.09 5.90 4,100.00 0.45 0.22 13.14 3.73
2020-11-24 CHLA Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 CIB Listed & Traded 11.26 11.26  0 11.26 0.00 0.72 0.27 15.60 2.40
2020-11-24 CWCB Listed & Traded 2.20 2.21  0.01 2.21 0.00 0.10 0.07 21.67 3.08
2020-11-24 DHS Listed & Traded 6.50 6.50  0 6.50 0.00 0.47 0.06 13.92 0.92
2020-11-24 EMAB Listed & Traded 10.29 10.31  0.02 10.31 0.00 0.65 0.33 15.96 3.18
2020-11-24 FAM Listed & Traded 8.40 8.40  0 8.44 0.00 0.73 0.24 11.54 2.86
2020-11-24 FBB Listed & Traded 14.12 14.12  0 14.20 0.00 0.82 0.54 17.30 3.82
2020-11-24 FBB22 Secondary 100.00 100.00  0 100.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 FBBA Secondary 10.00 10.00  0 10.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 FCL Listed & Traded 3.76 3.80  0.04 3.80 4,000.00 0.20 0.12 18.72 3.16
2020-11-24 FCLB Secondary 1.00 1.00  0 1.00 0.00 0.00 0.00 0.00 0.00
2020-11-24 FIN Listed & Traded 8.85 8.85  0 8.85 0.00 0.94 0.20 9.42 2.26
2020-11-24 JSJ Listed & Traded 15.20 15.20  0 15.20 0.00 0.63 0.61 24.09 4.01

Printed On: November 25, 2020, 08:03 am

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