Skip to main content

Banco Latinoamericano DE Comercio (NY: BLX )

32.24 +0.51 (+1.61%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.478 3.907 3.478 3.815 0 -0.12(-2.99%)
Feb 26, 2009 4.017 4.240 3.933 3.933 322,371 -0.05(-1.27%)
Feb 25, 2009 3.937 4.122 3.659 3.983 344,870 +0.05(+1.28%)
Feb 24, 2009 3.781 3.966 3.621 3.933 574,883 +0.21(+5.65%)
Feb 23, 2009 3.891 3.941 3.714 3.722 692,500 -0.16(-4.12%)
Feb 20, 2009 3.891 3.920 3.727 3.882 930,896 -0.07(-1.81%)
Feb 19, 2009 4.198 4.257 3.950 3.954 378,523 -0.21(-5.05%)
Feb 18, 2009 4.442 4.614 4.147 4.164 430,638 -0.25(-5.62%)
Feb 17, 2009 4.252 4.551 4.130 4.412 372,741 -0.01(-0.19%)
Feb 13, 2009 4.404 4.458 4.122 4.421 356,398 +0.01(+0.19%)
Feb 12, 2009 4.210 4.437 4.067 4.412 232,661 +0.13(+2.94%)
Feb 11, 2009 4.303 4.345 4.206 4.286 334,615 +0.02(+0.39%)
Feb 10, 2009 4.479 4.576 4.206 4.269 416,282 -0.25(-5.58%)
Feb 09, 2009 4.795 4.795 4.416 4.522 276,234 -0.21(-4.44%)
Feb 06, 2009 4.034 4.787 3.971 4.732 490,660 +0.72(+17.80%)
Feb 05, 2009 3.971 4.210 3.916 4.017 238,653 +0.01(+0.21%)
Feb 04, 2009 4.362 4.362 3.870 4.008 524,287 -0.36(-8.19%)
Feb 03, 2009 4.526 4.526 4.303 4.366 190,917 -0.15(-3.26%)
Feb 02, 2009 4.370 4.551 4.345 4.513 318,888 +0.10(+2.29%)
Jan 30, 2009 4.336 4.559 4.328 4.412 0 +0.10(+2.24%)
Jan 29, 2009 4.576 4.606 4.147 4.315 534,152 -0.31(-6.73%)
Jan 28, 2009 4.273 4.879 4.273 4.627 608,810 +0.45(+10.66%)
Jan 27, 2009 4.034 4.345 4.034 4.181 385,938 +0.21(+5.19%)
Jan 26, 2009 3.851 4.193 3.851 3.975 316,072 +0.07(+1.79%)
Jan 23, 2009 3.527 3.913 3.527 3.905 1,401,445 +0.18(+4.86%)
Jan 22, 2009 3.712 3.777 3.609 3.724 327,086 -0.07(-1.95%)
Jan 21, 2009 3.913 3.913 3.621 3.798 977,412 -0.12(-2.94%)
Jan 20, 2009 4.156 4.238 3.905 3.913 658,315 -0.31(-7.30%)
Jan 16, 2009 4.230 4.386 4.106 4.221 408,124 +0.00(+0.00%)
Jan 15, 2009 4.287 4.324 4.057 4.221 475,161 -0.08(-1.82%)
Jan 14, 2009 4.238 4.439 4.213 4.299 340,262 -0.08(-1.88%)
Jan 13, 2009 4.382 4.489 4.065 4.382 472,370 -0.03(-0.74%)
Jan 12, 2009 4.920 4.920 4.271 4.415 673,180 -0.51(-10.43%)
Jan 09, 2009 5.463 5.463 4.871 4.928 544,166 -0.51(-9.30%)
Jan 08, 2009 5.496 5.553 5.356 5.434 328,716 -0.09(-1.64%)
Jan 07, 2009 5.857 5.857 5.438 5.524 528,781 -0.42(-7.05%)
Jan 06, 2009 6.009 6.046 5.837 5.944 376,120 -0.02(-0.28%)
Jan 05, 2009 6.075 6.162 5.804 5.960 158,993 -0.10(-1.69%)
Jan 02, 2009 5.981 6.100 5.713 6.063 0 +0.16(+2.72%)
Jan 01, 2009 5.878 6.125 5.771 5.903 0 +0.00(+0.00%)
Dec 31, 2008 5.878 6.125 5.771 5.903 454,932 +0.03(+0.49%)
Dec 30, 2008 5.430 5.878 5.426 5.874 253,916 +0.54(+10.18%)
Dec 29, 2008 5.611 5.652 5.282 5.331 286,141 -0.21(-3.71%)
Dec 26, 2008 5.438 5.660 5.364 5.537 193,970 +0.12(+2.12%)
Dec 24, 2008 5.290 5.426 5.208 5.422 63,582 +0.14(+2.57%)
Dec 23, 2008 5.241 5.339 5.134 5.286 241,922 +0.11(+2.06%)
Dec 22, 2008 4.994 5.335 4.974 5.179 239,533 +0.18(+3.53%)
Dec 19, 2008 5.109 5.290 4.521 5.002 739,991 +0.07(+1.33%)
Dec 18, 2008 5.117 5.233 4.854 4.937 266,919 -0.16(-3.15%)
Dec 17, 2008 5.109 5.278 4.982 5.097 309,251 -0.04(-0.80%)
Dec 16, 2008 5.002 5.228 4.826 5.138 698,199 +0.25(+5.13%)
Dec 15, 2008 5.159 5.159 4.694 4.887 376,198 -0.26(-5.03%)
Dec 12, 2008 4.694 5.146 4.554 5.146 358,635 +0.30(+6.19%)
Dec 11, 2008 5.179 5.278 4.764 4.846 287,591 -0.39(-7.46%)
Dec 10, 2008 5.109 5.323 5.019 5.237 166,411 +0.17(+3.33%)
Dec 09, 2008 4.982 5.401 4.982 5.068 212,134 +0.00(+0.00%)
Dec 08, 2008 5.138 5.228 4.887 5.068 610,792 +0.06(+1.23%)
Dec 05, 2008 4.998 5.006 4.809 5.006 0 -0.07(-1.30%)
Dec 04, 2008 4.937 5.348 4.933 5.072 451,093 +0.09(+1.73%)
Dec 03, 2008 5.068 5.393 4.933 4.986 491,578 -0.40(-7.48%)
Dec 02, 2008 5.085 5.397 4.789 5.389 471,397 +0.54(+11.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.