Pricing Information :: domestic issuers
Click on any column header to resort the daily prices.
Click HERE for BISX All Share Index Data.
Pricing as of last close:| Change | Last Trade | +VWAP market at close | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Company | Open Price | Close Price | +/- | Price | Price | Volume | Total Trades | Total Volume | Buy Price | Buy Volume | Sell Price | Sell Volume | EPS | Dividend | P/E Ratio | Yield |
 Table sorted by |
||||||||||||||||
| FBB | 2.75 | 2.75 | 0 | 2.75 | 5000 | 0 | 0 | 2.74 | 47709 | 2.76 | 250 | 0.15 | 0.14 | 18.71 | 5.09 | |
| BBL | 0.18 | 0.18 | 0 | 0.18 | 29500 | 0 | 0 | 0.00 | 0 | 0.18 | 8500 | -0.05 | 0.00 | N/M | 0.00 | |
| BPF | 9.34 | 9.34 | 0 | 9.34 | 1000 | 0 | 0 | 0.00 | 0 | 10.21 | 51450 | 0.51 | 0.40 | 18.46 | 4.28 | |
| BWL | 2.55 | 2.55 | 0 | 2.55 | 12966 | 0 | 0 | 2.50 | 2000 | 2.71 | 32591 | 0.17 | 0.09 | 15.18 | 3.53 | |
| CAB | 10.81 | 10.81 | 0 | 10.81 | 600 | 0 | 0 | 10.52 | 3175 | 11.44 | 1100 | 1.80 | 0.39 | 6.02 | 3.61 | |
| CBL | 6.80 | 6.80 | 0 | 6.80 | 2000 | 1 | 25000 | 0.00 | 0 | 6.93 | 240934 | 0.38 | 0.24 | 17.89 | 3.53 | |
| CIB | 7.50 | 7.50 | 0 | 7.50 | 1000 | 0 | 0 | 7.36 | 3159 | 8.00 | 25 | 0.34 | 0.26 | 22.32 | 3.47 | |
| DHS | 1.13 | 1.13 | 0 | 1.15 | 500 | 0 | 0 | 1.08 | 2000 | 0.00 | 0 | 0.01 | 0.06 | 161.43 | 5.31 | |
| FAM | 5.15 | 5.15 | 0 | 5.15 | 500 | 0 | 0 | 5.15 | 16750 | 0.00 | 0 | 0.46 | 0.24 | 11.12 | 4.66 | |
| FCL | 5.75 | 5.75 | 0 | 5.75 | 1000 | 1 | 4000 | 5.75 | 200 | 5.75 | 2000 | 0.39 | 0.22 | 14.59 | 3.83 | |
| FIN | 7.01 | 7.01 | 0 | 7.01 | 2000 | 0 | 0 | 7.00 | 34150 | 7.42 | 7450 | 0.54 | 0.15 | 12.98 | 2.14 | |
| CHL | 2.60 | 2.60 | 0 | 2.65 | 500 | 0 | 0 | 2.46 | 9000 | 2.65 | 20005 | 0.38 | 0.16 | 6.84 | 6.15 | |
| ICD | 6.25 | 6.25 | 0 | 6.00 | 500 | 0 | 0 | 0.00 | 0 | 6.31 | 7371 | 0.06 | 0.00 | 97.66 | 0.00 | |
| JSJ | 10.02 | 10.02 | 0 | 10.01 | 100 | 0 | 0 | 9.99 | 33600 | 0.00 | 0 | 0.62 | 0.66 | 16.06 | 6.59 | |
| FCC | 0.27 | 0.27 | 0 | 0.30 | 1000 | 0 | 0 | 0.00 | 0 | 0.27 | 3000 | 0.04 | 0.00 | 7.71 | 0.00 | |
| PRE | 10.00 | 10.00 | 0 | 10.00 | 50 | 0 | 0 | 0.00 | 0 | 11.00 | 27513 | 0.76 | 0.36 | 13.12 | 3.56 | |
| BOB | 5.30 | 5.30 | 0 | 5.30 | 2000 | 0 | 0 | 5.20 | 1800 | 5.33 | 40118 | 0.08 | 0.26 | 67.95 | 4.91 | |
| CWCB | 2.08 | 2.08 | 0 | 1.96 | 421 | 0 | 0 | 0.00 | 0 | 2.20 | 2086 | 0.08 | 0.06 | 24.76 | 2.88 | |
| AML | 2.10 | 2.10 | 0 | 2.10 | 5000 | 0 | 0 | 0.00 | 0 | 2.10 | 1000 | 0.14 | 0.04 | 14.69 | 1.90 | |
| FCLB | 1.00 | 1.00 | 0 | 1.00 | 9000 | 0 | 0 | 1.00 | 94000 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| FBB15 | 100.00 | 100.00 | 0 | 100.00 | 500 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| FBB17 | 100.00 | 100.00 | 0 | 100.00 | 100 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| FBB22 | 100.00 | 100.00 | 0 | 100.00 | 10 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| FBB13 | 100.00 | 100.00 | 0 | 100.00 | 5 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| BAH29 | 99.46 | 99.46 | 0 | 0.00 | 0 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CBB | 10.40 | 10.40 | 0 | 10.40 | 2120 | 0 | 0 | 9.96 | 43280 | 10.77 | 1925 | 0.67 | 0.64 | 15.52 | 6.15 | |
| FBBA | 10.00 | 10.00 | 0 | 10.00 | 1500 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
| APD | 11.01 | 10.85 | - | 0 | 11.01 | 50 | 1 | 115 | 10.17 | 63825 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 |
| CHLA | 1.00 | 1.00 | 0 | 1.00 | 20000 | 0 | 0 | 0.00 | 0 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | |
View pricing for a specific date
N/M stands for "Not Meaningful"