Banco Latinoamericano DE Comercio (NY: BLX )

17.40 USD +0.42 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 16.71 17.17 16.62 16.98 154,572 +0.20(+1.19%)
Sep 24, 2021 16.68 16.98 16.66 16.78 101,024 +0.13(+0.78%)
Sep 23, 2021 16.62 16.82 16.62 16.65 251,786 +0.11(+0.67%)
Sep 22, 2021 16.49 16.79 16.42 16.54 134,997 +0.22(+1.35%)
Sep 21, 2021 16.41 16.44 16.20 16.32 66,049 +0.04(+0.25%)
Sep 20, 2021 16.25 16.53 16.05 16.28 142,608 -0.19(-1.15%)
Sep 17, 2021 16.55 16.79 16.38 16.47 271,097 -0.15(-0.90%)
Sep 16, 2021 16.69 16.77 16.50 16.62 73,576 -0.09(-0.54%)
Sep 15, 2021 16.40 16.73 16.28 16.71 108,707 +0.31(+1.89%)
Sep 14, 2021 16.69 16.75 16.29 16.40 138,809 -0.23(-1.38%)
Sep 13, 2021 16.51 16.69 16.47 16.63 86,866 +0.16(+0.97%)
Sep 10, 2021 16.57 16.61 16.45 16.47 80,082 -0.05(-0.30%)
Sep 09, 2021 16.54 16.83 16.47 16.52 105,422 -0.02(-0.12%)
Sep 08, 2021 16.67 16.67 16.47 16.54 91,068 -0.17(-1.02%)
Sep 07, 2021 16.57 16.79 16.57 16.71 123,410 +0.12(+0.72%)
Sep 03, 2021 16.98 16.98 16.51 16.59 138,532 -0.29(-1.72%)
Sep 02, 2021 16.97 16.97 16.67 16.88 118,415 -0.05(-0.30%)
Sep 01, 2021 17.12 17.27 16.90 16.93 120,899 -0.13(-0.76%)
Aug 31, 2021 16.86 17.24 16.86 17.06 191,909 +0.25(+1.49%)
Aug 30, 2021 17.01 17.13 16.80 16.81 144,173 -0.22(-1.29%)
Aug 27, 2021 16.60 17.14 16.51 17.03 175,423 +0.43(+2.59%)
Aug 26, 2021 16.59 16.88 16.48 16.60 146,182 +0.01(+0.06%)
Aug 25, 2021 16.43 16.90 16.36 16.59 203,361 +0.10(+0.61%)
Aug 24, 2021 16.61 16.62 16.43 16.49 75,493 -0.10(-0.60%)
Aug 23, 2021 16.54 16.72 16.40 16.59 122,812 +0.12(+0.73%)
Aug 20, 2021 16.32 16.63 16.28 16.47 124,525 +0.07(+0.43%)
Aug 19, 2021 16.54 16.54 16.24 16.40 68,877 -0.15(-0.91%)
Aug 18, 2021 16.52 16.80 16.52 16.55 81,250 +0.04(+0.24%)
Aug 17, 2021 16.50 16.69 16.44 16.51 72,359 -0.02(-0.12%)
Aug 16, 2021 16.94 16.94 16.52 16.53 80,895 -0.43(-2.54%)
Aug 13, 2021 16.76 17.03 16.76 16.96 51,101 +0.11(+0.65%)
Aug 12, 2021 16.92 17.00 16.79 16.85 91,165 -0.07(-0.41%)
Aug 11, 2021 16.78 16.94 16.70 16.92 63,844 +0.14(+0.83%)
Aug 10, 2021 16.90 16.99 16.74 16.78 98,790 -0.07(-0.42%)
Aug 09, 2021 17.00 17.08 16.78 16.85 126,849 -0.13(-0.77%)
Aug 06, 2021 16.80 17.21 16.80 16.98 138,682 +0.06(+0.35%)
Aug 05, 2021 16.80 16.95 16.69 16.92 157,379 +0.13(+0.77%)
Aug 04, 2021 16.35 16.79 16.32 16.79 144,495 +0.22(+1.33%)
Aug 03, 2021 16.04 16.60 15.94 16.57 84,663 +0.52(+3.24%)
Aug 02, 2021 16.50 16.64 16.03 16.05 68,122 -0.43(-2.61%)
Jul 30, 2021 16.35 16.71 16.27 16.48 81,449 +0.03(+0.18%)
Jul 29, 2021 16.42 16.70 16.41 16.45 245,394 +0.11(+0.67%)
Jul 28, 2021 16.18 16.43 16.10 16.34 73,674 +0.30(+1.87%)
Jul 27, 2021 15.48 16.08 15.48 16.04 82,141 +0.42(+2.69%)
Jul 26, 2021 15.47 15.82 15.47 15.62 57,721 +0.18(+1.17%)
Jul 23, 2021 15.45 15.64 15.35 15.44 49,529 +0.06(+0.39%)
Jul 22, 2021 15.53 15.53 15.27 15.38 47,065 -0.20(-1.28%)
Jul 21, 2021 15.26 15.65 15.26 15.58 56,291 +0.32(+2.10%)
Jul 20, 2021 14.99 15.52 14.95 15.26 86,598 +0.23(+1.53%)
Jul 19, 2021 15.01 15.14 14.85 15.03 154,184 -0.20(-1.31%)
Jul 16, 2021 15.48 15.49 15.22 15.23 74,985 -0.13(-0.85%)
Jul 15, 2021 15.26 15.47 15.18 15.36 83,594 -0.03(-0.19%)
Jul 14, 2021 15.38 15.54 15.33 15.39 55,128 -0.04(-0.26%)
Jul 13, 2021 15.43 15.55 15.21 15.43 80,430 -0.06(-0.39%)
Jul 12, 2021 15.25 15.56 15.19 15.49 71,293 +0.17(+1.11%)
Jul 09, 2021 15.23 15.35 15.16 15.32 49,773 +0.28(+1.86%)
Jul 08, 2021 15.07 15.26 15.01 15.04 92,187 -0.20(-1.31%)
Jul 07, 2021 15.23 15.30 15.19 15.24 83,272 -0.01(-0.07%)
Jul 06, 2021 15.25 15.46 15.19 15.25 84,612 -0.03(-0.20%)
Jul 02, 2021 15.37 15.38 15.19 15.28 90,746 -0.09(-0.59%)
Jul 01, 2021 15.49 15.55 15.33 15.37 67,528 +0.00(+0.00%)
Jun 30, 2021 15.43 15.60 15.37 15.37 116,266 -0.17(-1.09%)
Jun 29, 2021 15.72 15.77 15.52 15.54 100,160 -0.09(-0.58%)
Jun 28, 2021 15.77 15.77 15.38 15.63 123,626 -0.20(-1.26%)
Jun 25, 2021 16.02 16.24 15.83 15.83 363,712 -0.18(-1.12%)
Jun 24, 2021 15.73 16.11 15.73 16.01 94,158 +0.29(+1.84%)
Jun 23, 2021 15.45 15.86 15.37 15.72 140,144 +0.30(+1.95%)
Jun 22, 2021 15.37 15.48 15.19 15.42 65,708 +0.05(+0.33%)
Jun 21, 2021 15.25 15.56 15.16 15.37 95,390 +0.22(+1.45%)
Jun 18, 2021 15.08 15.25 15.05 15.15 175,785 -0.22(-1.43%)
Jun 17, 2021 15.55 15.55 15.22 15.37 93,513 -0.07(-0.45%)
Jun 16, 2021 15.27 15.59 15.11 15.44 63,044 +0.12(+0.78%)
Jun 15, 2021 15.19 15.41 15.14 15.32 61,933 +0.12(+0.79%)
Jun 14, 2021 15.18 15.24 15.10 15.20 68,094 +0.00(+0.00%)
Jun 11, 2021 15.08 15.22 15.05 15.20 79,396 +0.16(+1.06%)
Jun 10, 2021 15.22 15.26 15.04 15.04 79,998 -0.05(-0.33%)
Jun 09, 2021 15.00 15.22 14.98 15.09 51,509 -0.01(-0.07%)
Jun 08, 2021 15.07 15.22 14.92 15.10 88,474 +0.03(+0.20%)
Jun 07, 2021 15.27 15.27 15.07 15.07 64,419 -0.09(-0.59%)
Jun 04, 2021 15.18 15.22 15.03 15.16 107,182 -0.02(-0.13%)
Jun 03, 2021 15.10 15.32 14.97 15.18 77,985 +0.12(+0.80%)
Jun 02, 2021 15.40 15.40 14.98 15.06 113,528 -0.33(-2.14%)
Jun 01, 2021 15.31 15.46 15.25 15.39 80,931 +0.12(+0.79%)
May 28, 2021 15.22 15.31 15.06 15.27 72,320 +0.05(+0.33%)
May 27, 2021 15.34 15.34 15.17 15.22 68,989 +0.06(+0.40%)
May 26, 2021 14.98 15.23 14.93 15.16 64,177 +0.22(+1.47%)
May 25, 2021 15.17 15.21 14.91 14.94 114,142 -0.23(-1.52%)
May 24, 2021 15.28 15.30 14.95 15.17 56,525 -0.04(-0.26%)
May 21, 2021 15.35 15.40 15.08 15.21 107,923 +0.02(+0.13%)
May 20, 2021 15.27 15.37 15.06 15.19 93,615 -0.09(-0.59%)
May 19, 2021 15.15 15.34 14.96 15.28 73,788 +0.00(+0.00%)
May 18, 2021 15.35 15.40 15.17 15.28 79,877 -0.02(-0.13%)
May 17, 2021 15.28 15.31 15.06 15.30 101,374 -0.10(-0.65%)
May 14, 2021 14.96 15.41 14.84 15.40 94,040 +0.15(+0.98%)
May 13, 2021 15.02 15.32 15.02 15.25 72,260 +0.26(+1.73%)
May 12, 2021 15.45 15.51 14.96 14.99 89,414 -0.27(-1.77%)
May 11, 2021 15.46 15.61 15.22 15.26 84,033 -0.37(-2.37%)
May 10, 2021 16.25 16.36 15.62 15.63 120,854 -0.52(-3.22%)
May 07, 2021 15.80 16.18 15.80 16.15 93,388 +0.37(+2.34%)
May 06, 2021 15.70 15.82 15.39 15.78 102,909 +0.06(+0.38%)
May 05, 2021 15.60 15.93 14.84 15.72 156,511 +0.82(+5.50%)
May 04, 2021 14.90 14.90 14.72 14.90 100,536 +0.01(+0.07%)
May 03, 2021 15.08 15.14 14.81 14.89 99,268 +0.13(+0.88%)
Apr 30, 2021 15.08 15.15 14.72 14.76 211,800 -0.37(-2.45%)
Apr 29, 2021 14.98 15.15 14.91 15.13 223,317 +0.25(+1.68%)
Apr 28, 2021 14.84 14.94 14.75 14.88 87,346 +0.12(+0.81%)
Apr 27, 2021 14.69 14.78 14.60 14.76 79,964 +0.08(+0.54%)
Apr 26, 2021 14.65 14.85 14.63 14.68 59,203 +0.03(+0.20%)
Apr 23, 2021 14.56 14.75 14.55 14.65 53,800 +0.07(+0.48%)
Apr 22, 2021 14.69 14.69 14.56 14.58 79,695 +0.02(+0.14%)
Apr 21, 2021 14.33 14.60 14.30 14.56 78,774 +0.16(+1.11%)
Apr 20, 2021 14.61 14.63 14.35 14.40 180,865 -0.20(-1.37%)
Apr 19, 2021 14.85 14.85 14.54 14.60 112,917 -0.24(-1.62%)
Apr 16, 2021 14.91 14.93 14.68 14.84 214,200 +0.10(+0.68%)
Apr 15, 2021 15.00 15.00 14.70 14.74 119,079 -0.19(-1.27%)
Apr 14, 2021 14.66 15.00 14.64 14.93 60,913 +0.19(+1.29%)
Apr 13, 2021 14.80 14.95 14.72 14.74 90,790 -0.13(-0.87%)
Apr 12, 2021 14.83 15.08 14.83 14.87 44,551 +0.00(+0.00%)
Apr 09, 2021 14.98 15.03 14.82 14.87 99,300 -0.11(-0.73%)
Apr 08, 2021 15.09 15.15 14.88 14.98 131,217 -0.15(-0.99%)
Apr 07, 2021 15.33 15.39 15.04 15.13 76,398 -0.12(-0.79%)
Apr 06, 2021 15.23 15.33 15.11 15.25 109,336 +0.05(+0.33%)
Apr 05, 2021 15.25 15.39 15.07 15.20 116,874 -0.01(-0.07%)
Apr 01, 2021 15.11 15.24 15.02 15.21 76,300 +0.08(+0.53%)
Mar 31, 2021 15.17 15.28 15.05 15.13 128,662 -0.09(-0.59%)
Mar 30, 2021 14.98 15.38 14.93 15.22 124,320 +0.30(+2.01%)
Mar 29, 2021 14.84 15.06 14.84 14.92 111,047 -0.05(-0.33%)
Mar 26, 2021 15.05 15.12 14.76 14.97 109,000 +0.07(+0.47%)
Mar 25, 2021 14.74 15.03 14.57 14.90 114,536 +0.13(+0.88%)
Mar 24, 2021 15.10 15.31 14.74 14.77 102,327 -0.24(-1.60%)
Mar 23, 2021 15.46 15.59 14.97 15.01 153,124 -0.65(-4.15%)
Mar 22, 2021 16.02 16.11 15.37 15.66 101,552 -0.48(-2.97%)
Mar 19, 2021 16.59 16.59 16.08 16.14 292,300 -0.44(-2.65%)
Mar 18, 2021 16.56 16.92 16.56 16.58 165,826 +0.02(+0.12%)
Mar 17, 2021 16.64 16.73 16.31 16.56 127,430 +0.02(+0.12%)
Mar 16, 2021 16.57 16.67 16.34 16.54 98,412 -0.16(-0.96%)
Mar 15, 2021 16.52 16.75 16.35 16.70 252,017 +0.14(+0.85%)
Mar 12, 2021 16.75 16.92 16.51 16.56 97,500 -0.07(-0.42%)
Mar 11, 2021 16.58 16.87 16.44 16.63 112,484 +0.05(+0.30%)
Mar 10, 2021 15.99 16.69 15.91 16.58 112,030 +0.65(+4.08%)
Mar 09, 2021 16.21 16.38 15.91 15.93 119,353 -0.27(-1.67%)
Mar 08, 2021 16.05 16.36 15.95 16.20 244,668 +0.31(+1.95%)
Mar 05, 2021 15.90 15.91 15.30 15.89 156,500 +0.13(+0.82%)
Mar 04, 2021 15.75 16.02 15.62 15.76 149,421 -0.04(-0.25%)
Mar 03, 2021 15.62 15.98 15.62 15.80 142,843 +0.24(+1.54%)
Mar 02, 2021 15.69 15.76 15.31 15.56 65,433 -0.08(-0.51%)
Mar 01, 2021 15.39 15.73 15.39 15.64 69,711 +0.38(+2.49%)
Feb 26, 2021 15.43 15.58 15.13 15.26 417,600 -0.12(-0.78%)
Feb 25, 2021 15.64 15.70 15.38 15.38 105,439 -0.25(-1.60%)
Feb 24, 2021 15.61 15.71 15.43 15.63 167,563 +0.12(+0.77%)
Feb 23, 2021 15.81 15.87 15.47 15.51 150,764 -0.32(-2.02%)
Feb 22, 2021 15.52 15.93 15.40 15.83 236,317 -0.05(-0.31%)
Feb 19, 2021 15.70 16.07 15.68 15.88 170,700 +0.18(+1.15%)
Feb 18, 2021 15.80 15.86 15.69 15.70 104,453 -0.06(-0.38%)
Feb 17, 2021 15.71 15.82 15.53 15.76 73,188 +0.12(+0.77%)
Feb 16, 2021 15.73 15.79 15.58 15.64 116,587 +0.00(+0.00%)
Feb 12, 2021 15.90 15.90 15.43 15.64 181,900 -0.01(-0.06%)
Feb 11, 2021 15.75 15.94 15.42 15.65 119,220 -0.10(-0.63%)
Feb 10, 2021 15.75 15.78 15.51 15.75 103,039 +0.06(+0.38%)
Feb 09, 2021 15.68 15.80 15.50 15.69 47,767 -0.02(-0.13%)
Feb 08, 2021 15.63 15.83 15.56 15.71 88,544 +0.19(+1.22%)
Feb 05, 2021 15.62 15.67 15.39 15.52 96,100 +0.01(+0.06%)
Feb 04, 2021 15.25 15.60 15.24 15.51 139,397 +0.22(+1.44%)
Feb 03, 2021 15.28 15.41 15.14 15.29 81,777 +0.02(+0.13%)
Feb 02, 2021 15.31 15.46 15.13 15.27 92,842 +0.04(+0.26%)
Feb 01, 2021 15.26 15.30 15.00 15.23 97,046 -0.01(-0.07%)
Jan 29, 2021 15.01 15.41 14.58 15.24 259,400 +0.19(+1.26%)
Jan 28, 2021 14.75 15.25 14.40 15.05 159,795 +0.63(+4.37%)
Jan 27, 2021 15.01 15.05 14.37 14.42 153,413 -0.79(-5.19%)
Jan 26, 2021 15.41 15.41 15.19 15.21 106,842 -0.23(-1.49%)
Jan 25, 2021 15.51 15.58 15.13 15.44 246,957 -0.21(-1.34%)
Jan 22, 2021 15.32 15.66 15.08 15.65 121,000 +0.21(+1.36%)
Jan 21, 2021 15.80 15.80 15.32 15.44 90,472 -0.36(-2.28%)
Jan 20, 2021 15.83 15.92 15.40 15.80 95,570 -0.09(-0.57%)
Jan 19, 2021 16.34 16.40 15.73 15.89 74,880 -0.28(-1.73%)
Jan 15, 2021 15.98 16.18 15.61 16.17 136,700 +0.01(+0.06%)
Jan 14, 2021 16.26 16.30 16.02 16.16 136,153 +0.00(+0.00%)
Jan 13, 2021 16.43 16.43 16.04 16.16 115,901 -0.36(-2.18%)
Jan 12, 2021 16.32 16.59 16.18 16.52 59,401 +0.16(+0.98%)
Jan 11, 2021 16.45 16.69 16.33 16.36 74,370 -0.09(-0.55%)
Jan 08, 2021 16.52 16.52 16.21 16.45 60,800 -0.05(-0.30%)
Jan 07, 2021 16.46 16.78 16.18 16.50 116,555 +0.04(+0.24%)
Jan 06, 2021 15.89 16.63 15.86 16.46 160,355 +0.78(+4.97%)
Jan 05, 2021 15.59 15.93 15.46 15.68 107,529 +0.13(+0.84%)
Jan 04, 2021 15.95 16.02 15.47 15.55 71,542 -0.28(-1.77%)
Dec 31, 2020 15.83 15.83 15.83 101,103 +0.22(+1.41%)
Dec 30, 2020 15.46 15.75 15.42 15.61 101,103 +0.09(+0.58%)
Dec 29, 2020 15.50 15.55 15.31 15.52 66,650 +0.04(+0.26%)
Dec 28, 2020 15.38 15.65 15.23 15.48 68,775 +0.14(+0.91%)
Dec 24, 2020 15.24 15.42 15.11 15.34 25,000 +0.03(+0.20%)
Dec 23, 2020 15.16 15.39 15.09 15.31 47,443 +0.09(+0.59%)
Dec 22, 2020 15.37 15.38 14.90 15.22 96,628 -0.22(-1.42%)
Dec 21, 2020 15.61 15.63 15.28 15.44 77,372 -0.31(-1.97%)
Dec 18, 2020 15.85 16.13 15.57 15.75 227,700 -0.09(-0.57%)
Dec 17, 2020 15.79 15.87 15.57 15.84 57,076 +0.09(+0.57%)
Dec 16, 2020 16.02 16.09 15.71 15.75 67,591 -0.20(-1.25%)
Dec 15, 2020 15.61 16.03 15.47 15.95 95,449 +0.40(+2.57%)
Dec 14, 2020 15.59 15.82 15.47 15.55 127,127 -0.04(-0.26%)
Dec 11, 2020 15.50 15.61 15.15 15.59 86,900 -0.02(-0.13%)
Dec 10, 2020 15.50 15.70 15.33 15.61 107,396 +0.02(+0.13%)
Dec 09, 2020 15.66 15.86 15.41 15.59 106,700 -0.07(-0.45%)
Dec 08, 2020 15.33 15.77 15.33 15.66 104,344 +0.16(+1.03%)
Dec 07, 2020 15.54 15.54 15.15 15.50 93,120 -0.11(-0.70%)
Dec 04, 2020 15.59 15.69 15.15 15.61 94,000 +0.11(+0.71%)
Dec 03, 2020 15.21 15.63 14.91 15.50 58,342 +0.27(+1.77%)
Dec 02, 2020 14.96 15.35 14.81 15.23 73,354 +0.27(+1.80%)
Dec 01, 2020 14.96 15.00 14.55 14.96 262,834 +0.19(+1.29%)
Nov 30, 2020 14.85 14.94 14.43 14.77 384,783 -0.20(-1.34%)
Nov 27, 2020 14.74 15.02 14.64 14.97 129,300 +0.18(+1.22%)
Nov 25, 2020 14.92 15.05 14.62 14.79 192,100 -0.18(-1.20%)
Nov 24, 2020 14.99 15.25 14.90 14.97 273,423 +0.23(+1.56%)
Nov 23, 2020 14.93 15.10 14.61 14.74 178,368 -0.02(-0.14%)
Nov 20, 2020 14.51 14.78 14.45 14.76 101,900 +0.09(+0.61%)
Nov 19, 2020 14.48 14.68 14.27 14.67 97,534 +0.09(+0.62%)
Nov 18, 2020 14.40 14.70 14.19 14.58 113,098 +0.16(+1.11%)
Nov 17, 2020 14.25 14.54 14.01 14.42 140,083 +0.06(+0.42%)
Nov 16, 2020 14.20 14.59 14.12 14.36 120,849 +0.32(+2.28%)
Nov 13, 2020 13.68 14.12 13.68 14.04 118,100 +0.51(+3.77%)
Nov 12, 2020 13.51 13.75 13.13 13.53 97,417 -0.14(-1.02%)
Nov 11, 2020 14.38 14.38 13.52 13.67 62,061 -0.61(-4.27%)
Nov 10, 2020 14.30 14.49 13.89 14.28 112,108 +0.19(+1.35%)
Nov 09, 2020 13.25 14.61 13.25 14.09 159,249 +1.12(+8.64%)
Nov 06, 2020 13.28 13.28 12.76 12.97 105,500 -0.38(-2.85%)
Nov 05, 2020 13.01 13.51 13.01 13.35 126,701 +0.30(+2.30%)
Nov 04, 2020 13.17 13.50 12.86 13.05 104,678 -0.31(-2.32%)
Nov 03, 2020 13.46 13.76 13.25 13.36 108,168 +0.11(+0.83%)
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.