Listing Type:   | BSX Small Cap Board |
Listing Status:   | Listed |
Listed:   | 02 Feb 1971 |
Available To:   | General Public |
This company is engaged in the sale of manufactured paint and related products. It is Bermuda's leading paint manufacturer and co-owns a co-operative lab in Cleveland Ohio, facilitating the development of high quality paint products.
Date | High | Low | Bid | Ask | Close | Volume |
---|---|---|---|---|---|---|
2025/01/10 | 6.60 | 6.60 | 5.31 | 6.60 | 6.60 | 2,900 |
2024/10/23 | 5.30 | 5.30 | 5.25 | 6.75 | 5.30 | 33 |
2024/04/15 | 5.30 | 5.30 | 5.30 | 6.75 | 5.30 | 800 |
2024/03/04 | 5.25 | 5.25 | 5.25 | 6.75 | 5.25 | 1,200 |
2024/01/24 | 5.25 | 5.25 | 5.25 | 7.00 | 5.25 | 300 |
2023/10/17 | 5.00 | 5.00 | 4.75 | 5.50 | 5.00 | 2,000 |
2023/08/24 | 4.75 | 4.75 | 4.75 | 5.50 | 4.75 | 1,400 |
2023/04/13 | 5.00 | 4.00 | 2.50 | 5.00 | 6,000 | |
2022/02/09 | 3.50 | 3.50 | 3.50 | 500 | ||
2021/11/30 | 3.75 | 3.75 | 3.50 | 3.75 | 2,500 | |
2021/05/26 | 3.25 | 3.25 | 2.76 | 3.25 | 1,200 | |
2021/04/23 | 2.50 | 2.50 | 2.50 | 3.24 | 2.50 | 2,300 |
2021/03/17 | 2.25 | 2.25 | 1.77 | 3.25 | 2.25 | 9,600 |
2020/01/27 | 3.25 | 3.25 | 2.00 | 3.25 | 2,300 | |
2020/01/14 | 3.50 | 3.30 | 3.30 | 3.30 | 600 | |
2019/11/26 | 3.30 | 3.30 | 3.30 | 3.30 | 1,100 | |
2019/10/15 | 3.25 | 3.25 | 3.25 | 6.95 | 3.25 | 1,500 |
2019/08/13 | 3.25 | 3.25 | 3.25 | 6.95 | 3.25 | 1,200 |
2019/07/23 | 3.95 | 3.95 | 3.25 | 6.95 | 3.95 | 1,100 |
2019/06/20 | 5.25 | 5.25 | 3.95 | 6.95 | 5.25 | 800 |
2019/06/12 | 3.95 | 3.95 | 3.95 | 5.25 | 3.95 | 700 |
2019/06/10 | 3.95 | 3.95 | 3.95 | 5.25 | 3.95 | 1,200 |
2018/10/16 | 3.55 | 3.55 | 3.55 | 3.55 | 1,500 | |
2018/09/04 | 4.25 | 4.25 | 3.55 | 4.25 | 1,000 | |
2018/08/29 | 5.00 | 5.00 | 4.25 | 5.00 | 200 | |
2018/08/08 | 5.50 | 5.50 | 4.25 | 5.50 | 650 | |
2018/03/26 | 5.50 | 5.50 | 3.50 | 5.50 | 5.50 | 1,000 |
2018/03/22 | 4.25 | 4.25 | 3.50 | 5.50 | 4.25 | 2,000 |
2017/11/27 | 5.75 | 5.75 | 4.50 | 5.75 | 5.75 | 900 |
2017/10/19 | 5.50 | 5.50 | 4.50 | 5.50 | 900 | |
2017/10/18 | 5.50 | 5.50 | 4.50 | 5.50 | 5.50 | 200 |
2017/10/13 | 5.50 | 5.50 | 4.50 | 5.50 | 5.50 | 200 |
2017/10/11 | 5.50 | 5.50 | 4.50 | 5.50 | 5.50 | 1,000 |
2017/07/31 | 4.50 | 4.50 | 4.50 | 5.50 | 4.50 | 500 |
2017/06/05 | 5.25 | 5.25 | 5.25 | 5.25 | 1,500 | |
2017/05/31 | 5.50 | 5.50 | 5.25 | 5.50 | 6,200 | |
2017/05/25 | 5.50 | 5.50 | 5.25 | 5.50 | 4,000 | |
2016/12/01 | 5.75 | 5.75 | 6.00 | 5.75 | 1,500 | |
2016/11/30 | 5.75 | 5.75 | 6.00 | 5.75 | 1,500 | |
2016/10/31 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | |
2016/09/21 | 5.50 | 5.50 | 5.50 | 5.75 | 5.50 | 700 |
2016/04/28 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | |
2016/03/03 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 | |
2015/10/09 | 6.00 | 6.00 | 4.00 | 6.00 | 1,500 | |
2015/10/02 | 4.00 | 4.00 | 4.00 | 6.00 | 4.00 | 500 |
2015/08/28 | 3.01 | 3.01 | 3.02 | 3.01 | 1,500 | |
2015/05/06 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | |
2015/05/05 | 6.00 | 6.00 | 6.00 | 6.00 | 500 | |
2015/02/19 | 4.99 | 4.99 | 2.00 | 4.99 | 1,000 | |
2015/01/13 | 4.99 | 4.99 | 2.00 | 4.99 | 1,000 | |
2014/12/16 | 4.50 | 4.50 | 2.00 | 4.50 | 11,520 | |
2014/12/05 | 4.50 | 4.50 | 2.00 | 4.50 | 1,000 | |
2014/08/20 | 4.00 | 3.90 | 3.00 | 4.00 | 5,200 | |
2014/02/11 | 4.00 | 4.00 | 3.05 | 6.65 | 4.00 | 1,000 |
2013/09/17 | 3.05 | 3.05 | 3.05 | 6.74 | 3.05 | 800 |
2013/07/29 | 3.00 | 3.00 | 3.00 | 6.75 | 3.00 | 1,000 |
2012/12/19 | 5.00 | 5.00 | 5.00 | 500 | ||
2012/12/11 | 5.00 | 5.00 | 5.00 | 1,000 | ||
2012/06/25 | 5.00 | 5.00 | 5.00 | 1,000 | ||
2012/06/07 | 5.00 | 5.00 | 5.00 | 2,000 | ||
2012/05/22 | 4.50 | 4.50 | 4.50 | 1,200 | ||
2012/05/16 | 4.50 | 4.50 | 4.50 | 2,000 | ||
2011/09/27 | 6.20 | 6.20 | 3.75 | 6.90 | 6.20 | 1,000 |
2011/08/01 | 4.00 | 4.00 | 3.00 | 6.20 | 4.00 | 2,000 |
2011/07/25 | 5.05 | 5.05 | 5.05 | 6.50 | 5.05 | 2,300 |
2011/07/22 | 5.60 | 5.50 | 5.05 | 6.50 | 5.50 | 3,000 |
2011/06/13 | 6.50 | 6.50 | 5.60 | 6.90 | 6.50 | 1,000 |
2011/06/09 | 6.00 | 6.00 | 6.00 | 6.95 | 6.00 | 1,900 |
2010/09/01 | 9.00 | 9.00 | 9.00 | 13.95 | 9.00 | 900 |
2010/08/23 | 7.05 | 7.05 | 7.05 | 11.95 | 7.05 | 400 |
2010/08/16 | 9.00 | 9.00 | 7.05 | 12.00 | 9.00 | 1,000 |
2010/03/25 | 6.50 | 6.50 | 6.50 | 12.00 | 6.50 | 1,500 |
2009/11/20 | 9.00 | 9.00 | 6.50 | 13.95 | 9.00 | 1,000 |
2009/10/28 | 8.00 | 8.00 | 8.00 | 11.75 | 8.00 | 2,500 |
2009/10/26 | 8.00 | 8.00 | 8.00 | 11.75 | 8.00 | 2,500 |
2009/08/04 | 13.00 | 13.00 | 8.00 | 13.95 | 13.00 | 200 |
2009/07/27 | 13.95 | 13.95 | 8.00 | 13.95 | 13.95 | 200 |
2009/07/22 | 13.95 | 13.95 | 13.50 | 13.95 | 13.95 | 600 |
2009/06/19 | 12.50 | 12.25 | 12.50 | 13.95 | 12.50 | 1,360 |
2009/04/22 | 12.50 | 12.50 | 12.50 | 12.75 | 12.50 | 700 |
2009/03/09 | 12.55 | 12.55 | 12.55 | 13.95 | 12.55 | 100 |
2009/01/22 | 12.50 | 12.50 | 12.50 | 13.95 | 12.50 | 2,122 |
2008/11/04 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 3,100 |
2008/09/12 | 13.00 | 13.00 | 12.50 | 14.00 | 13.00 | 100 |
2008/09/10 | 14.00 | 13.90 | 13.25 | 14.95 | 14.00 | 4,100 |
2008/09/09 | 13.75 | 13.75 | 13.00 | 13.90 | 13.75 | 9,600 |
2008/08/07 | 13.50 | 13.50 | 13.50 | 13.75 | 13.50 | 910 |
2008/07/04 | 13.50 | 13.50 | 13.50 | 13.75 | 13.50 | 2,100 |
2008/06/17 | 13.75 | 13.75 | 14.00 | 14.45 | 13.75 | 400 |
2008/03/07 | 13.75 | 13.75 | 12.25 | 13.85 | 13.75 | 200 |
2008/02/29 | 12.00 | 12.00 | 12.25 | 13.75 | 12.00 | 300 |
2008/02/28 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 960 |
2008/02/26 | 12.50 | 12.50 | 12.50 | 13.00 | 12.50 | 3,350 |
2008/02/14 | 12.50 | 12.50 | 12.50 | 13.00 | 12.50 | 100 |
2007/12/07 | 13.50 | 13.50 | 9.00 | 13.50 | 13.50 | 1,200 |
2007/12/05 | 13.75 | 13.75 | 9.00 | 13.75 | 13.75 | 120 |
2007/11/26 | 13.75 | 13.75 | 9.00 | 13.75 | 13.75 | 700 |
2007/11/05 | 13.50 | 13.50 | 9.00 | 13.75 | 13.50 | 100 |
2007/10/05 | 13.25 | 13.25 | 9.00 | 13.50 | 13.25 | 400 |
2007/09/24 | 13.85 | 13.85 | 13.60 | 13.85 | 13.85 | 1,000 |
2007/07/23 | 13.75 | 13.75 | 9.00 | 13.90 | 13.75 | 2,064 |
2007/05/21 | 14.00 | 14.00 | 9.00 | 14.00 | 14.00 | 100 |
2007/04/09 | 14.00 | 14.00 | 9.00 | 14.25 | 14.00 | 200 |
2007/04/03 | 13.00 | 13.00 | 9.00 | 14.00 | 13.00 | 1,500 |
2006/12/13 | 14.50 | 14.50 | 9.00 | 14.50 | 14.50 | 200 |
2006/12/05 | 14.50 | 14.50 | 9.00 | 14.50 | 14.50 | 200 |
2006/12/01 | 14.50 | 14.50 | 9.00 | 14.50 | 14.50 | 100 |
2006/11/15 | 14.80 | 14.80 | 9.00 | 14.80 | 14.80 | 1,000 |
2006/11/07 | 14.80 | 14.80 | 9.00 | 14.80 | 14.80 | 100 |
2006/09/27 | 14.80 | 14.80 | 10.00 | 14.90 | 14.80 | 1,100 |
2006/08/31 | 14.80 | 14.75 | 9.80 | 14.80 | 14.80 | 1,600 |
2006/07/31 | 14.80 | 14.80 | 9.00 | 14.80 | 14.80 | 1,100 |
2006/04/18 | 14.95 | 14.95 | 9.45 | 14.95 | 14.95 | 200 |
2006/03/20 | 14.95 | 14.95 | 9.40 | 14.95 | 14.95 | 700 |
2006/03/16 | 14.95 | 14.95 | 9.40 | 14.95 | 14.95 | 600 |
2006/03/01 | 14.95 | 14.95 | 9.40 | 14.95 | 14.95 | 800 |
2006/02/22 | 14.95 | 14.95 | 14.00 | 14.95 | 14.95 | 1,680 |
2006/02/15 | 14.95 | 14.95 | 9.40 | 14.95 | 14.95 | 500 |
2006/02/06 | 14.95 | 14.95 | 9.40 | 14.95 | 14.95 | 200 |
2005/12/02 | 14.95 | 14.95 | 9.45 | 14.95 | 14.95 | 500 |
2005/11/29 | 14.95 | 14.50 | 9.45 | 14.95 | 14.95 | 1,000 |
2005/11/28 | 14.25 | 14.25 | 9.45 | 14.50 | 14.25 | 1,200 |
2005/11/25 | 14.25 | 14.25 | 9.45 | 14.25 | 14.25 | 1,000 |
2005/11/18 | 14.25 | 14.25 | 9.45 | 14.25 | 14.25 | 100 |
2005/10/27 | 14.25 | 14.25 | 9.45 | 14.25 | 14.25 | 166 |
2005/10/13 | 14.50 | 14.50 | 9.25 | 15.00 | 14.50 | 1,546 |
2005/10/11 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | 500 |
2005/09/22 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | 4,373 |
2005/09/14 | 14.00 | 14.00 | 12.00 | 14.50 | 14.00 | 2,800 |
2005/09/13 | 14.00 | 14.00 | 13.00 | 14.50 | 14.00 | 1,600 |
2005/06/16 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 2,025 |
2005/06/15 | 10.50 | 10.50 | 10.50 | 11.00 | 10.50 | 1,900 |
2005/06/09 | 10.70 | 10.70 | 10.70 | 11.00 | 10.70 | 630 |
2005/06/08 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | 700 |
2005/06/02 | 10.70 | 10.70 | 10.70 | 11.00 | 10.70 | 100 |
2005/05/27 | 10.70 | 10.70 | 10.70 | 11.00 | 10.70 | 200 |
2005/05/26 | 10.70 | 10.70 | 10.70 | 10.95 | 10.70 | 866 |
2005/01/13 | 11.50 | 11.50 | 10.00 | 11.50 | 11.50 | 200 |
2005/01/06 | 11.50 | 11.50 | 10.00 | 11.50 | 11.50 | 348 |
2004/12/30 | 11.50 | 11.50 | 10.60 | 11.50 | 11.50 | 500 |
2004/12/21 | 11.50 | 11.50 | 10.60 | 11.50 | 11.50 | 3,200 |
2004/11/26 | 11.45 | 11.45 | 10.50 | 11.50 | 11.45 | 3,300 |
2004/11/25 | 11.45 | 11.45 | 10.50 | 11.45 | 11.45 | 11,600 |
2004/11/05 | 11.45 | 11.45 | 10.00 | 11.45 | 11.45 | 200 |
2004/10/26 | 11.45 | 11.45 | 10.00 | 11.45 | 11.45 | 1,000 |
2004/10/22 | 11.45 | 11.45 | 10.00 | 11.45 | 11.45 | 2,000 |
2004/10/05 | 11.45 | 11.45 | 8.80 | 11.45 | 11.45 | 100 |
2004/10/01 | 11.45 | 11.45 | 8.80 | 11.45 | 11.45 | 8,600 |
2004/09/29 | 11.50 | 11.50 | 11.45 | 11.90 | 11.50 | 600 |
2004/09/24 | 11.35 | 11.35 | 10.00 | 11.50 | 11.35 | 2,400 |
2004/09/15 | 11.90 | 11.90 | 10.00 | 11.80 | 11.90 | 100 |
2004/09/10 | 12.00 | 12.00 | 10.00 | 12.00 | 12.00 | 2,050 |
2004/09/09 | 12.00 | 12.00 | 10.00 | 12.00 | 12.00 | 1,000 |
2004/08/26 | 12.20 | 12.20 | 10.00 | 12.00 | 12.20 | 1,600 |
2004/08/18 | 12.20 | 12.20 | 10.00 | 12.20 | 12.20 | 100 |
2004/07/26 | 12.00 | 12.00 | 10.00 | 12.25 | 12.00 | 500 |
2004/07/12 | 9.00 | 9.00 | 9.00 | 13.00 | 9.00 | 200 |
2004/04/01 | 8.50 | 8.50 | 8.10 | 14.25 | 8.50 | 1,000 |
2004/03/23 | 8.10 | 8.10 | 8.10 | 14.25 | 8.10 | 1,100 |
2004/02/26 | 11.00 | 11.00 | 8.00 | 14.75 | 11.00 | 1,000 |
2004/02/13 | 15.00 | 14.75 | 11.00 | 14.75 | 15.00 | 2,000 |
2004/02/11 | 14.75 | 14.75 | 11.00 | 15.00 | 14.75 | 1,000 |
2004/02/02 | 15.00 | 15.00 | 11.00 | 15.00 | 15.00 | 500 |
2003/10/16 | 11.00 | 11.00 | 10.00 | 10.25 | 11.00 | 100 |
2003/09/11 | 10.50 | 10.50 | 11.00 | 11.50 | 10.50 | 1,500 |
2003/08/22 | 8.50 | 8.50 | 8.50 | 11.50 | 8.50 | 1,000 |
2003/07/17 | 7.85 | 6.55 | 6.55 | 7.75 | 6.55 | 13,000 |
2003/04/10 | 11.00 | 11.00 | 9.00 | 11.00 | 11.00 | 660 |
2002/11/22 | 11.00 | 11.00 | 7.75 | 12.00 | 11.00 | 1,900 |
2002/04/25 | 12.00 | 12.00 | 8.00 | 12.00 | 12.00 | 2,000 |
2002/01/16 | 9.00 | 9.00 | 6.75 | 12.00 | 9.00 | 1,000 |
2002/01/14 | 9.00 | 9.00 | 9.00 | 12.00 | 9.00 | 1,000 |
2001/10/15 | 9.00 | 9.00 | 6.50 | 12.00 | 9.00 | 200 |
2001/10/01 | 9.00 | 9.00 | 9.00 | 12.00 | 9.00 | 100 |
2001/06/15 | 7.50 | 7.40 | 7.00 | 12.50 | 7.50 | 2,700 |
2001/05/29 | 7.00 | 7.00 | 7.00 | 7.40 | 7.00 | 100 |
2001/05/22 | 7.40 | 7.40 | 7.00 | 7.40 | 7.40 | 2,000 |
2001/04/25 | 7.00 | 7.00 | 6.75 | 7.40 | 7.00 | 1,177 |
2000/11/08 | 6.50 | 6.50 | 6.50 | 7.40 | 6.50 | 1,900 |
2000/10/24 | 6.50 | 6.50 | 6.50 | 7.40 | 6.50 | 3,900 |
2000/08/15 | 7.25 | 7.25 | 17.00 | 18.00 | 7.25 | 4,000 |
2000/06/20 | 7.50 | 7.50 | 7.00 | 8.00 | 7.50 | 10,000 |
2000/06/19 | 7.00 | 7.00 | 7.00 | 8.00 | 7.00 | 700 |
2000/04/28 | 8.00 | 7.95 | 28.05 | 29.00 | 8.00 | 5,700 |
2000/03/31 | 7.50 | 7.50 | 7.00 | 8.00 | 7.50 | 176 |
2000/02/21 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 100 |
2000/02/16 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,000 |
2000/02/04 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,000 |
2000/01/27 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
1999/12/22 | 8.00 | 8.00 | 8.00 | 10.75 | 8.00 | 1,200 |
1999/11/29 | 8.00 | 8.00 | 8.00 | 11.00 | 8.00 | 2,000 |
1999/11/02 | 10.00 | 10.00 | 8.00 | 11.50 | 10.00 | 1,000 |
1999/09/08 | 11.50 | 9.50 | 8.00 | 11.50 | 11.50 | 500 |
1999/05/04 | 11.50 | 11.50 | 21.00 | 21.50 | 11.50 | 200 |
1999/04/01 | 11.50 | 11.50 | 15.30 | 16.00 | 11.50 | 200 |
1999/03/23 | 12.00 | 12.00 | 3.25 | 4.00 | 12.00 | 100 |
1999/02/24 | 12.50 | 12.00 | 12.50 | 12.00 | 12.50 | 1,652 |
1999/01/19 | 12.00 | 12.00 | 6.00 | 11.00 | 12.00 | 1,000 |
1999/01/13 | 12.75 | 12.75 | 34.00 | 35.00 | 12.75 | 500 |
1998/12/14 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
Record Date | ExDate | Pay Date | Value |
---|---|---|---|
2024/12/13 | 2024/12/12 | 2024/12/20 | 0.5 |
2024/02/02 | 2024/02/01 | 2024/02/16 | 0.5 |
2023/04/14 | 2023/04/13 | 2023/04/28 | 0.5 |
2022/08/19 | 2022/08/18 | 2022/09/02 | 0.5 |
2022/01/07 | 2022/01/06 | 2022/01/21 | 0.5 |
2020/11/23 | 2020/11/20 | 2020/12/11 | 0.5 |
2019/09/20 | 2019/09/19 | 2019/10/10 | 0.25 |
2017/11/15 | 2017/11/13 | 2017/12/08 | 0.6 |
2017/07/06 | 2017/07/04 | 2017/07/21 | 0.25 |
2017/03/10 | 2017/03/08 | 2017/03/24 | 0.25 |
2016/07/15 | 2016/07/13 | 2016/08/15 | 0.25 |
2015/09/30 | 2015/09/28 | 2015/12/15 | 0.5 |
2014/12/31 | 2014/12/29 | 2015/01/15 | 0.25 |
2012/10/31 | 2012/10/29 | 2012/11/30 | 0.25 |
2011/09/30 | 2011/09/28 | 2011/11/15 | 0.25 |
2011/01/31 | 2011/01/27 | 2011/02/18 | 0.25 |
2010/03/31 | 2010/03/29 | 2010/04/23 | 0.5 |
2009/08/28 | 2009/08/25 | 2009/09/11 | 0.5 |
2008/12/12 | 2008/12/10 | 2008/12/19 | 0.5 |
2008/06/30 | 2008/06/28 | 2008/07/14 | 0.5 |
2007/12/14 | 2007/12/12 | 2007/12/19 | 0.5 |
2000/07/18 | 2000/07/14 | 2000/08/17 | 0.5 |
Name |
---|
Jason Cook |
M Desilva |
Jonathan Gray |
Disclaimer Privacy Statement Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved
Questions or requests for information can be emailed to: info@bsx.com