Banco Latinoamericano DE Comercio (NY: BLX )

16.17 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.89 18.09 17.89 18.07 223,000 +0.12(+0.67%)
Nov 29, 2004 18.15 18.36 17.81 17.95 181,600 -0.14(-0.77%)
Nov 26, 2004 17.97 18.12 17.96 18.09 40,100 +0.19(+1.06%)
Nov 24, 2004 18.00 18.05 17.73 17.90 70,100 -0.03(-0.17%)
Nov 23, 2004 17.90 18.13 17.84 17.93 78,900 +0.11(+0.62%)
Nov 22, 2004 17.58 18.02 17.50 17.82 102,400 +0.28(+1.60%)
Nov 19, 2004 17.90 18.03 17.21 17.54 117,000 -0.31(-1.74%)
Nov 18, 2004 18.50 18.52 17.40 17.85 177,400 -0.61(-3.30%)
Nov 17, 2004 18.69 19.00 18.46 18.46 265,000 -0.19(-1.02%)
Nov 16, 2004 18.62 18.72 18.62 18.65 41,800 +0.03(+0.16%)
Nov 15, 2004 18.60 18.73 18.58 18.62 86,100 -0.11(-0.59%)
Nov 12, 2004 18.77 18.82 18.72 18.73 77,900 -0.01(-0.05%)
Nov 11, 2004 18.65 18.75 18.56 18.74 39,400 +0.07(+0.37%)
Nov 10, 2004 18.90 18.91 18.50 18.67 83,600 -0.14(-0.74%)
Nov 09, 2004 18.76 18.81 18.65 18.81 167,800 +0.12(+0.64%)
Nov 08, 2004 18.65 18.74 18.63 18.69 66,500 +0.02(+0.11%)
Nov 05, 2004 18.73 18.79 18.60 18.67 105,000 -0.04(-0.21%)
Nov 04, 2004 18.60 18.76 18.51 18.71 168,400 +0.11(+0.59%)
Nov 03, 2004 18.80 18.88 18.57 18.60 165,200 -0.10(-0.53%)
Nov 02, 2004 18.54 18.75 18.46 18.70 144,100 +0.16(+0.86%)
Nov 01, 2004 18.49 18.55 18.29 18.54 382,500 +0.21(+1.15%)
Oct 29, 2004 18.24 18.43 18.10 18.33 290,300 +0.21(+1.16%)
Oct 28, 2004 17.65 18.30 17.54 18.12 310,100 +0.47(+2.66%)
Oct 27, 2004 17.48 17.69 17.41 17.65 270,500 +0.23(+1.32%)
Oct 26, 2004 17.25 17.49 17.20 17.42 147,600 +0.13(+0.75%)
Oct 25, 2004 17.50 17.75 17.10 17.29 182,700 -0.16(-0.92%)
Oct 22, 2004 17.30 17.60 17.30 17.45 160,800 +0.25(+1.45%)
Oct 21, 2004 16.82 17.25 16.82 17.20 781,500 +0.28(+1.65%)
Oct 20, 2004 16.91 16.98 16.85 16.92 46,600 +0.05(+0.30%)
Oct 19, 2004 16.90 17.07 16.75 16.87 125,600 -0.08(-0.47%)
Oct 18, 2004 16.90 17.08 16.80 16.95 144,600 +0.09(+0.53%)
Oct 15, 2004 16.75 17.14 16.69 16.86 226,500 +0.10(+0.60%)
Oct 14, 2004 16.71 16.80 16.63 16.76 103,900 +0.17(+1.02%)
Oct 13, 2004 16.97 17.01 16.53 16.59 290,100 -0.29(-1.72%)
Oct 12, 2004 17.00 17.00 16.76 16.88 143,800 -0.24(-1.40%)
Oct 11, 2004 16.02 17.12 16.01 17.12 515,000 +1.66(+10.74%)
Oct 08, 2004 15.71 15.71 15.39 15.46 81,200 -0.25(-1.59%)
Oct 07, 2004 15.75 15.85 15.70 15.71 376,800 -0.09(-0.57%)
Oct 06, 2004 15.69 15.85 15.64 15.80 140,000 +0.12(+0.77%)
Oct 05, 2004 15.73 15.78 15.64 15.68 102,100 -0.02(-0.13%)
Oct 04, 2004 15.35 15.74 15.35 15.70 120,800 +0.35(+2.28%)
Oct 01, 2004 15.35 15.40 15.30 15.35 263,800 +0.00(+0.00%)
Sep 30, 2004 15.27 15.50 15.25 15.35 262,900 +0.08(+0.52%)
Sep 29, 2004 15.38 15.42 15.26 15.27 211,300 -0.08(-0.52%)
Sep 28, 2004 15.19 15.35 15.19 15.35 191,400 +0.09(+0.59%)
Sep 27, 2004 15.40 15.45 15.23 15.26 158,300 -0.21(-1.36%)
Sep 24, 2004 15.45 15.56 15.41 15.47 72,800 -0.03(-0.19%)
Sep 23, 2004 15.45 15.60 15.31 15.50 90,800 -0.95(-5.78%)
Sep 22, 2004 16.58 16.60 16.45 16.45 215,500 -0.08(-0.48%)
Sep 21, 2004 16.51 16.57 16.45 16.53 95,900 +0.01(+0.06%)
Sep 20, 2004 16.50 16.52 16.40 16.52 80,300 +0.00(+0.00%)
Sep 17, 2004 16.45 16.59 16.43 16.52 195,500 +0.10(+0.61%)
Sep 16, 2004 16.48 16.53 16.40 16.42 175,800 +0.04(+0.24%)
Sep 15, 2004 16.55 16.55 16.30 16.38 73,100 -0.12(-0.73%)
Sep 14, 2004 16.53 16.64 16.43 16.50 52,200 +0.05(+0.30%)
Sep 13, 2004 16.45 16.50 16.39 16.45 114,500 +0.02(+0.12%)
Sep 10, 2004 16.25 16.54 16.25 16.43 112,900 +0.18(+1.11%)
Sep 09, 2004 16.60 16.60 16.05 16.25 282,500 -0.35(-2.11%)
Sep 08, 2004 16.76 16.80 16.59 16.60 65,700 -0.15(-0.90%)
Sep 07, 2004 17.00 17.00 16.69 16.75 135,100 +0.13(+0.78%)
Sep 03, 2004 16.70 16.70 16.46 16.62 37,200 -0.04(-0.24%)
Sep 02, 2004 16.80 16.80 16.52 16.66 22,600 -0.18(-1.07%)
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.