Banco Latinoamericano DE Comercio (NY: BLX )

16.47 USD -0.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.270 9.290 8.270 9.070 0 -0.28(-2.99%)
Feb 26, 2009 9.550 10.08 9.350 9.350 135,593 -0.12(-1.27%)
Feb 25, 2009 9.360 9.800 8.700 9.470 145,056 +0.12(+1.28%)
Feb 24, 2009 8.990 9.430 8.610 9.350 241,802 +0.50(+5.65%)
Feb 23, 2009 9.250 9.370 8.830 8.850 291,273 -0.38(-4.12%)
Feb 20, 2009 9.250 9.320 8.860 9.230 391,545 -0.17(-1.81%)
Feb 19, 2009 9.980 10.12 9.390 9.400 159,211 -0.50(-5.05%)
Feb 18, 2009 10.56 10.97 9.860 9.900 181,131 -0.59(-5.62%)
Feb 17, 2009 10.11 10.82 9.820 10.49 156,779 -0.02(-0.19%)
Feb 13, 2009 10.47 10.60 9.800 10.51 149,905 +0.02(+0.19%)
Feb 12, 2009 10.01 10.55 9.670 10.49 97,860 +0.30(+2.94%)
Feb 11, 2009 10.23 10.33 10.00 10.19 140,743 +0.04(+0.39%)
Feb 10, 2009 10.65 10.88 10.00 10.15 175,093 -0.60(-5.58%)
Feb 09, 2009 11.40 11.40 10.50 10.75 116,187 -0.50(-4.44%)
Feb 06, 2009 9.590 11.38 9.440 11.25 206,377 +1.70(+17.80%)
Feb 05, 2009 9.440 10.01 9.310 9.550 100,380 +0.02(+0.21%)
Feb 04, 2009 10.37 10.37 9.200 9.530 220,521 -0.85(-8.19%)
Feb 03, 2009 10.76 10.76 10.23 10.38 80,302 -0.35(-3.26%)
Feb 02, 2009 10.39 10.82 10.33 10.73 134,128 +0.24(+2.29%)
Jan 30, 2009 10.31 10.84 10.29 10.49 0 +0.23(+2.24%)
Jan 29, 2009 10.88 10.95 9.860 10.26 224,670 -0.74(-6.73%)
Jan 28, 2009 10.16 11.60 10.16 11.00 256,072 +1.06(+10.66%)
Jan 27, 2009 9.590 10.33 9.590 9.940 162,330 +0.27(+2.79%)
Jan 26, 2009 9.370 10.20 9.370 9.670 129,919 +0.17(+1.79%)
Jan 23, 2009 8.580 9.520 8.580 9.500 576,052 +0.44(+4.86%)
Jan 22, 2009 9.030 9.190 8.780 9.060 134,446 -0.18(-1.95%)
Jan 21, 2009 9.520 9.520 8.810 9.240 401,757 -0.28(-2.94%)
Jan 20, 2009 10.11 10.31 9.500 9.520 270,595 -0.75(-7.30%)
Jan 16, 2009 10.29 10.67 9.990 10.27 167,756 +0.00(+0.00%)
Jan 15, 2009 10.43 10.52 9.870 10.27 195,311 -0.19(-1.82%)
Jan 14, 2009 10.31 10.80 10.25 10.46 139,862 -0.20(-1.88%)
Jan 13, 2009 10.66 10.92 9.890 10.66 194,164 -0.08(-0.74%)
Jan 12, 2009 11.97 11.97 10.39 10.74 276,705 -1.25(-10.43%)
Jan 09, 2009 13.29 13.29 11.85 11.99 223,675 -1.23(-9.30%)
Jan 08, 2009 13.37 13.51 13.03 13.22 135,116 -0.22(-1.64%)
Jan 07, 2009 14.25 14.25 13.23 13.44 217,351 -1.02(-7.05%)
Jan 06, 2009 14.62 14.71 14.20 14.46 154,601 -0.04(-0.28%)
Jan 05, 2009 14.78 14.99 14.12 14.50 65,353 -0.25(-1.69%)
Jan 02, 2009 14.55 14.84 13.90 14.75 0 +0.39(+2.72%)
Jan 01, 2009 14.30 14.90 14.04 14.36 0 +0.00(+0.00%)
Dec 31, 2008 14.30 14.90 14.04 14.36 186,996 +0.07(+0.49%)
Dec 30, 2008 13.21 14.30 13.20 14.29 104,370 +1.32(+10.18%)
Dec 29, 2008 13.65 13.75 12.85 12.97 117,616 -0.50(-3.71%)
Dec 26, 2008 13.23 13.77 13.05 13.47 79,730 +0.28(+2.12%)
Dec 24, 2008 12.87 13.20 12.67 13.19 26,135 +0.33(+2.57%)
Dec 23, 2008 12.75 12.99 12.49 12.86 99,440 +0.26(+2.06%)
Dec 22, 2008 12.15 12.98 12.10 12.60 98,458 +0.43(+3.53%)
Dec 19, 2008 12.43 12.87 11.00 12.17 304,167 +0.16(+1.33%)
Dec 18, 2008 12.45 12.73 11.81 12.01 109,715 -0.39(-3.15%)
Dec 17, 2008 12.43 12.84 12.12 12.40 127,115 -0.10(-0.80%)
Dec 16, 2008 12.17 12.72 11.74 12.50 286,989 +0.61(+5.13%)
Dec 15, 2008 12.55 12.55 11.42 11.89 154,633 -0.63(-5.03%)
Dec 12, 2008 11.42 12.52 11.08 12.52 147,414 +0.73(+6.19%)
Dec 11, 2008 12.60 12.84 11.59 11.79 118,212 -0.95(-7.46%)
Dec 10, 2008 12.43 12.95 12.21 12.74 68,402 +0.41(+3.33%)
Dec 09, 2008 12.12 13.14 12.12 12.33 87,196 +0.00(+0.00%)
Dec 08, 2008 12.50 12.72 11.89 12.33 251,061 +0.15(+1.23%)
Dec 05, 2008 12.16 12.18 11.70 12.18 0 -0.16(-1.30%)
Dec 04, 2008 12.01 13.01 12.00 12.34 185,418 +0.21(+1.73%)
Dec 03, 2008 12.33 13.12 12.00 12.13 202,059 -0.98(-7.48%)
Dec 02, 2008 12.37 13.13 11.65 13.11 193,764 +1.31(+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.