Home | Daily Trade Report | Overview | Listed Issuers | Trading Members | Listing Sponsors | News
Bermuda Press (Holdings) Ltd.

13 Addendum Lane
Pembroke HM 07
Bermuda

Currency: BMD
BSX Ticker:BPH.BH
ISIN: BMG1037U1018
Bloomberg Global ID:BBG000C26YF4
Telephone: (441) 295-5881
Fax: (441) 295-9651


Pricing and Market Capitalisation
Date Shares Issued Price Market Cap
2014/11/27 1380245 7 9,661,715.00

Bermuda Press (Holdings) Ltd. (BPH.BH) this company's principal activity, through its subsidaries, is newspaper publishing and commercial printing.


BSX Trading History, Unadjusted For Stock Dividends and Stock Splits      

Date High Low Bid Ask Close Volume  
2014/11/27 7.00 7.00 7.00 7.50 7.00 200
2014/11/05 8.51 8.00 8.00 9.00 8.00 500
2014/10/29 9.05 9.05 8.51 9.00 9.05 300
2014/03/27 8.75 8.75 8.50 10.50 8.75 800
2013/12/30 8.50 8.50 8.50 10.50 8.50 1,424
2013/12/24 8.50 8.50 8.50 10.50 8.50 7,067
2013/12/23 8.50 8.50 8.50 10.50 8.50 200
2013/12/06 9.00 9.00 8.50 10.50 9.00 600
2013/09/20 8.50 8.50 8.00 9.00 8.50 32,400
2013/09/17 8.50 8.50 5.00 9.00 8.50 400
2013/06/28 8.00 8.00 8.00 9.00 8.00 5,000
2013/05/08 9.00 9.00 8.00 9.00 9.00 1,400
2013/05/07 9.00 9.00 9.00 10.50 9.00 2,000
2013/04/17 9.00 9.00 9.00 9.25 9.00 2,000
2013/04/02 9.00 9.00 9.00 10.25 9.00 300
2013/03/28 9.00 9.00 9.00 10.25 9.00 3,000
2013/03/22 9.25 9.25 9.00 10.50 9.25 3,000
2013/02/28 16.00 16.00 8.00 9.25 16.00 107
2013/02/27 8.00 8.00 8.00 9.25 8.00 100
2012/12/04 8.00 8.00 8.00 9.00 8.00 100
2012/10/17 8.50 8.50 7.00 9.00 8.50 8,000
2012/10/04 16.00 16.00 8.50 9.25 16.00 38
2012/09/13 9.00 9.00 8.50 9.00 9.00 3,900
2012/09/12 9.00 9.00 9.00 9.25 9.00 1,300
2012/09/10 9.00 9.00 8.50 9.25 9.00 3,500
2012/09/06 9.25 9.25 8.50 9.25 9.25 3,200
2012/08/22 9.25 9.25 9.25 12.00 9.25 110
2012/04/16 10.00 10.00 9.25 12.00 10.00 6,400
2012/04/10 9.25 9.25 9.25 10.00 9.25 218
2012/04/09 15.50 15.50 9.25 12.00 15.50 183
2012/03/23 11.00 11.00 9.05 12.00 11.00 1,000
2012/01/09 10.00 10.00 8.55 11.00 10.00 100
2011/11/23 11.00 11.00 8.00 15.50 11.00 1,400
2011/08/31 11.01 11.01 11.00 15.50 11.01 572
2011/08/12 14.80 14.80 11.00 15.50 14.80 34
2011/07/27 11.00 11.00 11.00 15.50 11.00 500
2011/05/12 0.00 0.00 0.00 0.00 0.00 69
2011/05/09 11.00 11.00 8.00 11.00 11.00 600
2011/05/05 11.00 11.00 8.00 11.00 11.00 5,000
2010/12/06 13.50 13.50 12.00 13.50 13.50 700
2010/11/15 12.00 12.00 11.00 13.50 12.00 1,600
2010/10/21 12.00 11.99 8.66 12.00 12.00 800
2010/08/30 8.60 8.60 8.60 11.95 8.60 400
2010/06/29 10.00 9.00 8.50 12.00 10.00 5,500
2010/06/08 8.50 8.50 7.30 9.00 8.50 1,500
2010/06/02 8.55 8.55 7.25 8.75 8.55 3,600
2010/03/04 0.00 0.00 0.00 0.00 0.00 61
2010/03/03 12.00 12.00 9.55 13.50 12.00 500
2010/02/11 12.50 12.50 9.55 12.50 12.50 4,800
2010/01/19 12.50 12.50 12.50 12.50 12.50 200
2009/12/29 13.00 13.00 13.00 13.50 13.00 4,000
2009/12/22 12.50 12.50 12.50 13.00 12.50 2,000
2009/12/17 12.50 12.50 12.50 13.00 12.50 5,000
2009/12/16 12.50 12.00 12.50 12.75 12.50 5,500
2009/12/15 12.00 12.00 9.10 12.50 12.00 4,000
2009/12/11 12.00 12.00 11.50 12.50 12.00 1,000
2009/12/08 11.50 11.50 11.50 12.00 11.50 1,000
2009/12/07 11.00 11.00 9.15 11.50 11.00 1,000
2009/12/04 10.50 10.50 9.15 11.00 10.50 2,000
2009/11/20 10.90 10.50 9.15 11.00 10.90 17,500
2009/11/19 9.15 9.15 9.15 10.50 9.15 300
2009/04/20 12.00 12.00 11.50 12.00 12.00 1,000
2009/03/03 11.50 11.50 10.00 12.00 11.50 1,300
2009/02/26 11.50 11.50 10.00 11.50 11.50 1,101
2009/02/19 11.50 11.50 10.00 11.50 11.50 500
2009/02/04 11.75 11.50 11.00 11.50 11.50 2,223
2009/01/14 12.00 12.00 11.00 13.00 12.00 3,000
2008/12/30 13.05 13.00 11.00 13.50 13.00 2,800
2008/10/31 11.00 11.00 11.00 14.00 11.00 800
2008/10/17 12.00 11.00 11.00 13.90 11.00 1,400
2008/10/01 12.00 12.00 12.00 14.00 12.00 9,300
2008/09/22 12.50 12.50 12.00 14.00 12.50 1,585
2008/09/12 12.50 12.50 12.50 14.00 12.50 500
2008/09/11 14.00 14.00 12.00 14.00 14.00 10,000
2008/09/09 11.00 11.00 10.50 14.50 11.00 324
2008/08/26 13.50 13.50 13.50 14.75 13.50 1,000
2008/08/18 13.50 13.50 13.50 14.75 13.50 200
2008/08/12 14.05 14.00 14.05 15.00 14.00 3,125
2008/06/27 15.00 15.00 14.05 15.75 15.00 10,000
2008/06/17 15.00 14.55 14.55 15.75 14.55 1,102
2008/06/04 15.50 15.50 15.45 15.75 15.50 1,000
2008/05/15 15.75 15.75 1.85 2.15 15.75 2,600
2008/04/03 15.75 15.75 14.55 15.75 15.75 100
2007/11/19 14.00 14.00 14.00 15.75 14.00 900
2007/10/01 14.50 14.50 14.50 14.50 14.50 2,703
2007/06/14 15.50 15.50 15.00 15.50 15.50 3,000
2007/06/08 15.50 15.50 15.00 15.50 15.50 12,674
2007/06/07 15.25 15.25 15.00 15.25 15.25 10,000
2007/06/06 15.50 15.25 14.50 16.00 15.25 9,600
2007/05/04 15.25 15.25 59.55 60.00 15.25 5,020
2007/03/27 15.25 15.25 15.00 15.55 15.25 400
2007/01/17 14.50 14.50 14.50 14.50 14.50 1,010
2006/12/14 14.50 14.00 13.25 14.50 14.50 1,000
2006/08/10 14.50 14.50 14.00 14.50 14.50 1,000
2006/07/31 14.50 14.50 14.00 14.50 14.50 5,182
2006/07/28 14.50 14.50 14.25 14.50 14.50 5,000
2006/07/26 14.25 14.25 14.00 14.25 14.25 5,060
2006/07/25 14.25 14.25 13.25 14.25 14.25 5,000
2006/07/24 14.25 14.25 13.25 14.25 14.25 4,500
2006/07/21 14.25 14.25 13.25 14.25 14.25 500
2006/07/17 14.25 14.25 13.50 14.15 14.25 5,000
2006/02/22 14.00 13.25 6.00 7.00 13.25 5,000
2006/01/23 13.25 13.25 12.10 13.00 13.25 4,486
2005/10/25 14.00 14.00 45.50 45.75 14.00 2,154
2005/09/07 13.25 13.25 12.05 15.00 13.25 1,900
2005/08/19 13.10 13.10 10.30 10.75 13.10 798
2005/08/18 13.00 13.00 12.75 13.00 13.00 2,349
2005/08/16 13.00 13.00 12.75 13.00 13.00 1,300
2005/08/12 13.00 13.00 12.60 13.00 13.00 550
2005/05/12 14.50 14.50 14.00 14.50 14.50 500
2005/04/15 14.50 14.50 10.30 11.00 14.50 1,262
2005/02/28 14.50 14.50 14.00 14.50 14.50 1,000
2005/02/09 12.50 12.50 12.50 14.50 12.50 200
2005/01/31 12.50 12.50 12.50 14.50 12.50 200
2004/11/24 12.00 12.00 12.00 15.00 12.00 200
2004/10/21 12.50 12.00 10.05 12.50 12.50 5,416
2004/09/22 12.60 12.50 12.50 15.00 12.50 2,000
2004/09/15 13.00 12.50 12.50 15.00 12.50 1,700
2004/08/31 13.05 13.05 13.00 15.00 13.05 1,000
2004/08/26 13.00 13.00 13.00 15.00 13.00 300
2004/02/26 13.75 12.50 12.50 13.75 12.50 2,500
2004/02/02 12.50 12.50 12.50 15.00 12.50 1,251
2004/01/12 12.50 12.50 12.50 15.00 12.50 1,107
2003/12/16 12.50 12.50 35.10 35.25 12.50 1,600
2003/12/04 12.00 12.00 12.00 12.00 12.00 7,600
2003/12/03 12.00 12.00 10.05 12.00 12.00 2,400
2003/09/26 13.00 13.00 12.00 13.00 13.00 2,100
2003/09/19 13.00 13.00 12.00 13.00 13.00 5,000
2003/09/18 12.00 12.00 12.00 13.00 12.00 2,100
2003/08/15 13.00 13.00 11.50 13.00 13.00 233
2003/08/13 13.00 13.00 11.50 13.00 13.00 300
2003/08/06 13.00 13.00 10.00 10.25 13.00 100
2003/07/29 13.00 13.00 34.50 35.00 13.00 200
2003/07/28 13.00 13.00 13.00 15.00 13.00 400
2003/04/22 15.00 15.00 12.50 17.00 15.00 5,061
2003/04/01 12.00 12.00 11.50 15.00 12.00 500
2003/02/26 11.50 11.50 11.50 14.00 11.50 587
2002/12/17 10.50 10.50 10.25 13.00 10.50 100
2002/11/18 10.50 10.50 10.25 13.00 10.50 5,638
2002/11/13 10.50 10.50 10.05 10.50 10.50 6,800
2002/10/28 10.05 10.05 10.05 11.00 10.05 557
2002/09/23 10.00 9.50 10.00 11.00 10.00 2,000
2002/07/30 12.00 12.00 9.00 13.00 12.00 300
2002/05/29 11.00 11.00 11.00 13.00 11.00 300
2002/05/06 11.00 11.00 11.00 13.00 11.00 4,000
2002/04/30 11.00 11.00 11.00 13.00 11.00 3,000
2002/04/26 11.00 11.00 11.00 12.75 11.00 2,000
2002/04/16 11.00 11.00 11.00 13.00 11.00 2,000
2002/02/21 11.00 11.00 10.60 13.00 11.00 100
2002/01/30 11.00 10.60 10.60 12.00 10.60 1,700
2002/01/08 10.00 10.00 9.25 10.00 10.00 3,538
2001/12/31 9.25 9.25 9.25 10.00 9.25 1,000
2001/12/27 9.00 9.00 9.00 9.25 9.00 3,400
2001/12/24 9.25 9.00 9.00 9.25 9.00 2,163
2001/12/19 9.30 9.30 9.25 12.00 9.30 500
2001/10/29 9.50 9.00 9.00 12.00 9.00 5,000
2001/08/14 9.00 9.00 8.55 12.00 9.00 2,600
2001/06/14 10.00 10.00 8.75 10.00 10.00 4,600
2001/06/12 10.00 10.00 8.75 10.00 10.00 395
2001/05/03 10.00 10.00 8.50 10.00 10.00 975
2001/04/25 8.50 8.50 8.50 10.00 8.50 566
2001/04/10 9.75 9.75 8.30 9.75 9.75 700
2001/03/02 8.25 8.25 8.25 9.75 8.25 5,000
2001/02/14 8.25 8.25 8.25 9.75 8.25 700
2001/01/24 9.50 9.50 43.50 45.00 9.50 4,950
2001/01/09 8.00 8.00 7.50 9.50 8.00 5,000
2000/12/28 7.00 6.75 6.75 9.50 6.75 3,400
2000/12/13 7.00 7.00 7.00 9.50 7.00 203
2000/11/30 6.75 6.75 6.75 7.00 6.75 100
2000/09/29 7.00 7.00 6.50 9.25 7.00 3,000
2000/09/14 7.00 7.00 6.50 9.50 7.00 7,500
2000/09/13 8.00 6.00 6.00 9.50 6.00 10,600
2000/09/11 8.00 8.00 8.00 9.50 8.00 214
2000/09/08 8.75 8.75 6.50 8.75 8.75 3,000
2000/09/05 7.00 7.00 6.50 8.75 7.00 10,130
2000/08/29 6.50 6.50 6.50 8.75 6.50 300
2000/08/28 7.75 7.75 6.00 8.75 7.75 6,000
2000/07/28 7.75 7.75 17.75 19.50 7.75 62,130
2000/06/14 7.75 7.75 4.50 6.75 7.75 100
2000/06/06 7.50 7.50 27.75 29.25 7.50 5,000
2000/06/05 7.75 7.75 7.50 7.75 7.75 1,000
2000/05/03 7.75 7.75 36.55 36.75 7.75 19,300
2000/04/19 8.00 8.00 9.25 10.00 8.00 9,700
2000/04/18 8.00 8.00 8.00 8.75 8.00 300
2000/04/17 8.25 8.25 7.00 8.00 8.25 12,661
2000/04/04 8.15 8.15 28.50 29.00 8.15 6,000
2000/03/31 8.00 8.00 29.80 30.00 8.00 6,118
2000/03/29 8.00 7.70 28.50 29.00 8.00 8,900
2000/02/14 8.00 8.00 30.00 31.00 8.00 260
2000/02/10 8.00 8.00 8.00 8.25 8.00 3,200
2000/01/21 8.00 8.00 8.00 8.50 8.00 3,723
2000/01/06 8.00 7.85 8.00 8.75 8.00 3,100
1999/12/20 8.00 8.00 19.00 19.85 8.00 10,000
1999/11/30 8.00 8.00 6.80 7.00 8.00 1,000
1999/11/29 8.00 8.00 6.80 7.00 8.00 1,000
1999/11/17 8.50 8.50 8.50 8.90 8.50 2,100
1999/11/10 9.00 9.00 9.00 9.20 9.00 500
1999/09/10 9.00 9.00 16.00 16.65 9.00 2,336
1999/08/17 9.50 9.50 9.00 9.50 9.50 1,800
1999/08/10 9.50 9.50 9.50 9.75 9.50 3,200
1999/08/06 9.50 9.50 9.50 9.75 9.50 1,000
1999/07/15 10.00 10.00 9.50 11.50 10.00 400
1999/07/14 10.00 10.00 9.50 10.00 10.00 1,729
1999/05/10 9.50 9.50 10.00 11.50 9.50 893
1999/04/01 10.50 9.25 9.25 11.50 9.25 599
1999/03/26 11.50 11.50 10.50 11.50 11.50 100
1999/02/10 11.50 11.50 9.25 11.50 11.50 408
1999/02/08 11.50 11.50 12.00 13.00 11.50 1,000
1999/02/05 11.50 11.50 9.25 23.00 11.50 2,400
1999/01/25 11.60 11.50 16.00 16.95 11.50 2,647

Dividend History, Unadjusted For Stock Dividends and Stock Splits      

RecordDate ExDate PayDate Value
2014/06/30 2014/06/26 2014/07/15 0.10
2014/03/31 2014/03/27 2014/04/15 0.10
2013/12/27 2013/12/23 2014/01/15 0.10
2013/10/03 2013/10/01 2013/10/15 0.10
2013/06/28 2013/06/26 2013/07/15 0.10
2013/03/28 2013/03/26 2013/04/15 0.10
2012/12/31 2012/12/27 2013/01/11 0.10
2012/09/28 2012/09/26 2012/10/12 0.10
2012/06/29 2012/06/27 2012/07/13 0.10
2012/04/06 2012/04/04 2012/04/13 0.10
2011/12/30 2011/12/28 2012/01/13 0.10
2011/09/30 2011/09/28 2011/10/14 0.10
2011/06/30 2011/06/28 2011/07/05 0.10
2011/03/31 2011/03/29 2011/04/15 0.10
2010/12/31 2010/12/29 2011/01/14 0.10
2010/09/30 2010/09/28 2010/10/15 0.10
2010/06/30 2010/06/28 2010/07/15 0.10
2010/03/31 2010/03/29 2010/04/15 0.10
2009/12/31 2009/12/29 2010/01/15 0.10
2009/09/30 2009/09/28 2009/10/15 0.19
2009/06/30 2009/06/26 2009/07/15 0.19
2009/03/31 2009/03/27 2009/04/15 0.19
2008/12/30 2008/12/24 2009/01/15 0.19
2008/09/15 2008/09/11 2008/10/15 0.19
2008/06/13 2008/06/11 2008/07/15 0.19
2008/03/14 2008/03/12 2008/04/15 0.19
2007/06/15 2007/06/13 2007/07/16 0.19
2007/06/15 2007/06/13 2007/07/16 0.19
2007/03/16 2007/03/14 2007/04/16 0.19
2006/12/15 2006/12/13 2007/01/15 0.19
2006/06/15 2006/06/13 2006/07/14 0.19
2006/03/20 2006/03/16 2006/04/13 0.19
2005/12/15 2005/12/13 2006/01/13 0.19
2005/09/15 2005/09/13 2005/10/14 0.19
2005/06/15 2005/06/10 2005/07/15 0.19
2005/03/21 2005/03/17 2005/04/15 0.19
2004/12/31 2004/12/29 2005/01/14 0.18
2004/09/30 2004/09/28 2004/10/15 0.18
2004/07/06 2004/07/02 2004/07/15 0.18
2000/07/04 2000/06/30 2000/07/14 0.16
1999/12/23 1999/12/21 2000/01/14 0.16
1999/10/05 1999/10/01 1999/10/15 0.14

FINANCIAL AND OTHER INFORMATION
Title Description Date Posted
2014 Interim Financials 2014 Interim Financials 7/9/2014
Annual Report 2013 2013 Financials 2/26/2014
Annual Report 2012 2012 Financials 5/30/2013
Annual Report 2011 2011 Financials 3/14/2012
Annual Report 2010 2010 Financials 2/23/2011
Annual Report 2009 2009 Financials 3/17/2010
Annual Report 2008 2008 Financials 3/12/2009
Annual Report 2006 Annual Report 2006 3/18/2008
Annual Report 2007 Annual Report 2007 3/18/2008

DIRECTORY

Name Position Phone Email
Mr. Jonathan Howes CEO (441) 295-5881 jhowes@royalgazette.com
Mrs. Sabrina L.B. Simmons Company Secretary (441) 278-0189 ssimmons@royalgazette.bm



BSX OverviewListed IssuersTrading MembersListing SponsorsBSX Regulations
News ReleasesManagementBSX ShortsDaily Trading Report


DISCLAIMER
The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither the message, nor any opinions expressed herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website.

Copyright 2014 by the Bermuda Stock Exchange. All rights reserved! Any questions or requests for information should be referred to info@bsx.com.