Banco Latinoamericano DE Comercio (NY: BLX )

17.40 USD +0.42 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.460 7.800 7.360 7.730 83,300 +0.17(+2.25%)
May 29, 2003 8.500 8.500 7.500 7.560 348,700 -1.30(-14.67%)
May 28, 2003 8.200 8.940 8.190 8.860 160,200 +0.66(+8.05%)
May 27, 2003 8.400 8.600 8.200 8.200 76,800 -0.29(-3.42%)
May 23, 2003 8.500 8.670 8.400 8.490 42,900 -0.11(-1.28%)
May 22, 2003 8.600 8.950 8.590 8.600 30,600 +0.10(+1.18%)
May 21, 2003 8.100 8.500 8.100 8.500 11,200 +0.35(+4.29%)
May 20, 2003 8.500 8.500 8.010 8.150 33,800 -0.45(-5.23%)
May 19, 2003 8.860 8.950 8.550 8.600 13,800 -0.26(-2.93%)
May 16, 2003 8.940 9.000 8.850 8.860 14,700 -0.18(-1.99%)
May 15, 2003 9.010 9.080 8.860 9.040 30,300 -0.04(-0.44%)
May 14, 2003 9.150 9.240 8.700 9.080 46,400 -0.02(-0.22%)
May 13, 2003 8.800 9.200 8.800 9.100 40,500 -0.49(-5.11%)
May 12, 2003 9.700 9.750 9.500 9.590 10,300 -0.07(-0.72%)
May 09, 2003 9.790 9.950 9.650 9.660 40,900 -0.10(-1.02%)
May 08, 2003 9.550 9.780 9.550 9.760 19,500 +0.15(+1.56%)
May 07, 2003 9.250 9.740 9.250 9.610 37,200 +0.36(+3.89%)
May 06, 2003 9.140 9.390 9.140 9.250 234,500 +0.06(+0.65%)
May 05, 2003 9.270 9.480 9.100 9.190 102,800 -0.11(-1.18%)
May 02, 2003 9.100 9.450 9.050 9.300 51,200 +0.10(+1.09%)
May 01, 2003 8.560 9.200 8.550 9.200 21,200 +0.55(+6.36%)
Apr 30, 2003 8.000 8.750 7.920 8.650 134,200 -0.36(-4.00%)
Apr 29, 2003 8.600 9.100 8.600 9.010 115,100 +0.56(+6.63%)
Apr 28, 2003 8.050 8.450 8.050 8.450 155,900 +0.47(+5.89%)
Apr 25, 2003 7.700 8.150 7.700 7.980 156,500 +0.38(+5.00%)
Apr 24, 2003 7.000 7.600 6.820 7.600 300,600 +1.15(+17.83%)
Apr 23, 2003 6.500 6.500 6.320 6.450 22,100 -0.15(-2.27%)
Apr 22, 2003 6.850 6.900 6.430 6.600 24,300 -0.15(-2.22%)
Apr 21, 2003 6.900 6.900 6.600 6.750 14,900 -0.15(-2.17%)
Apr 17, 2003 6.900 6.990 6.710 6.900 307,900 +0.06(+0.88%)
Apr 16, 2003 6.840 6.850 6.780 6.840 4,800 +0.01(+0.15%)
Apr 15, 2003 6.760 6.870 6.760 6.830 24,600 +0.13(+1.94%)
Apr 14, 2003 6.450 6.750 6.400 6.700 36,200 +0.33(+5.18%)
Apr 11, 2003 6.200 6.550 6.200 6.370 14,200 +0.22(+3.58%)
Apr 10, 2003 6.650 6.650 6.150 6.150 19,400 -0.55(-8.21%)
Apr 09, 2003 6.780 6.850 6.600 6.700 29,400 -0.03(-0.45%)
Apr 08, 2003 6.900 6.990 6.700 6.730 23,900 +0.03(+0.45%)
Apr 07, 2003 7.100 7.130 6.600 6.700 50,100 +0.30(+4.69%)
Apr 04, 2003 5.700 6.400 5.600 6.400 42,400 +0.76(+13.48%)
Apr 03, 2003 5.580 5.700 5.550 5.640 9,800 +0.15(+2.73%)
Apr 02, 2003 5.400 5.580 5.310 5.490 5,800 +0.19(+3.58%)
Apr 01, 2003 5.300 5.390 5.240 5.300 13,600 +0.05(+0.95%)
Mar 31, 2003 5.250 5.250 5.150 5.250 11,100 +0.07(+1.35%)
Mar 28, 2003 4.910 5.190 4.910 5.180 25,000 +0.26(+5.28%)
Mar 27, 2003 4.990 4.990 4.920 4.920 14,000 -0.04(-0.81%)
Mar 26, 2003 4.930 5.000 4.920 4.960 12,500 +0.06(+1.22%)
Mar 25, 2003 5.000 5.000 4.900 4.900 14,900 -0.10(-2.00%)
Mar 24, 2003 5.000 5.050 5.000 5.000 21,000 -0.12(-2.34%)
Mar 21, 2003 5.300 5.300 5.100 5.120 6,800 -0.15(-2.85%)
Mar 20, 2003 5.100 5.330 5.070 5.270 29,100 +0.17(+3.33%)
Mar 19, 2003 5.040 5.130 5.000 5.100 12,900 +0.10(+2.00%)
Mar 18, 2003 5.010 5.010 5.000 5.000 2,100 -0.04(-0.79%)
Mar 17, 2003 4.740 5.040 4.740 5.040 12,600 +0.39(+8.39%)
Mar 14, 2003 4.510 4.720 4.510 4.650 7,800 +0.15(+3.33%)
Mar 13, 2003 4.480 4.500 4.360 4.500 4,200 +0.07(+1.58%)
Mar 12, 2003 4.630 4.700 4.010 4.430 22,800 -0.19(-4.11%)
Mar 11, 2003 5.000 5.000 4.620 4.620 24,200 -0.33(-6.67%)
Mar 10, 2003 4.890 5.000 4.890 4.950 2,200 +0.00(+0.00%)
Mar 07, 2003 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Mar 06, 2003 4.910 4.980 4.850 4.950 1,600 +0.00(+0.00%)
Mar 05, 2003 4.900 5.080 4.900 4.950 34,600 +0.10(+2.06%)
Mar 04, 2003 4.840 4.890 4.840 4.850 2,800 +0.07(+1.46%)
Mar 03, 2003 4.780 4.890 4.780 4.780 5,900 -0.02(-0.42%)
Feb 28, 2003 4.850 4.900 4.800 4.800 3,800 -0.10(-2.04%)
Feb 27, 2003 4.820 4.900 4.820 4.900 1,500 +0.10(+2.08%)
Feb 26, 2003 4.850 4.850 4.800 4.800 40,300 -0.02(-0.41%)
Feb 25, 2003 4.900 4.900 4.820 4.820 3,200 +0.02(+0.42%)
Feb 24, 2003 4.700 4.870 4.700 4.800 17,400 +0.05(+1.05%)
Feb 21, 2003 4.840 4.840 4.620 4.750 7,000 -0.05(-1.04%)
Feb 20, 2003 4.760 4.800 4.760 4.800 15,500 +0.05(+1.05%)
Feb 19, 2003 4.850 4.850 4.750 4.750 7,800 -0.09(-1.86%)
Feb 18, 2003 4.620 4.840 4.620 4.840 9,300 +0.24(+5.22%)
Feb 14, 2003 4.860 4.860 4.600 4.600 398,500 -0.24(-4.96%)
Feb 13, 2003 5.000 5.000 4.600 4.840 25,000 -0.26(-5.10%)
Feb 12, 2003 5.480 5.480 5.100 5.100 42,900 -0.29(-5.38%)
Feb 11, 2003 5.410 5.440 5.380 5.390 6,700 -0.05(-0.92%)
Feb 10, 2003 5.480 5.490 5.400 5.440 5,400 +0.03(+0.55%)
Feb 07, 2003 5.450 5.450 5.380 5.410 11,400 -0.01(-0.18%)
Feb 06, 2003 5.400 5.450 5.380 5.420 9,300 -0.01(-0.18%)
Feb 05, 2003 5.410 5.430 5.390 5.430 800 +0.04(+0.74%)
Feb 04, 2003 5.380 5.500 5.380 5.390 23,600 -0.02(-0.37%)
Feb 03, 2003 5.490 5.650 5.410 5.410 140,700 +0.01(+0.19%)
Jan 31, 2003 5.490 5.490 5.350 5.400 26,600 -0.06(-1.10%)
Jan 30, 2003 5.470 5.490 5.400 5.460 18,400 -0.03(-0.55%)
Jan 29, 2003 5.480 5.500 5.450 5.490 7,800 +0.02(+0.37%)
Jan 28, 2003 5.460 5.490 5.400 5.470 14,200 +0.02(+0.37%)
Jan 27, 2003 5.400 5.490 5.340 5.450 20,000 -0.04(-0.73%)
Jan 24, 2003 5.450 5.500 5.200 5.490 22,400 +0.03(+0.55%)
Jan 23, 2003 5.600 5.620 5.450 5.460 15,700 -0.02(-0.36%)
Jan 22, 2003 4.900 5.590 4.900 5.480 109,200 +0.13(+2.43%)
Jan 21, 2003 5.250 5.490 5.160 5.350 24,200 -0.09(-1.65%)
Jan 17, 2003 6.000 6.010 5.350 5.440 46,700 -0.58(-9.63%)
Jan 16, 2003 6.010 6.090 5.990 6.020 58,500 -0.02(-0.33%)
Jan 15, 2003 6.350 6.350 5.570 6.040 89,600 -0.21(-3.36%)
Jan 14, 2003 6.530 6.590 6.100 6.250 43,500 -0.28(-4.29%)
Jan 13, 2003 6.160 6.540 6.160 6.530 24,900 +0.38(+6.18%)
Jan 10, 2003 5.810 6.430 5.810 6.150 949,900 +0.36(+6.22%)
Jan 09, 2003 5.650 5.820 5.600 5.790 35,800 +0.23(+4.14%)
Jan 08, 2003 5.810 5.810 5.550 5.560 13,800 -0.23(-3.97%)
Jan 07, 2003 5.800 5.840 5.700 5.790 46,000 +0.04(+0.70%)
Jan 06, 2003 5.500 6.000 5.500 5.750 88,400 +0.55(+10.58%)
Jan 03, 2003 5.000 5.200 4.930 5.200 4,400 +0.24(+4.84%)
Jan 02, 2003 4.600 5.000 4.600 4.960 7,400 +0.41(+9.01%)
Dec 31, 2002 4.600 4.600 4.260 4.550 9,900 +0.00(+0.00%)
Dec 30, 2002 4.150 4.600 4.100 4.550 55,900 +0.40(+9.64%)
Dec 27, 2002 4.150 4.400 4.120 4.150 86,600 +0.00(+0.00%)
Dec 26, 2002 4.420 4.420 4.120 4.150 23,300 -0.30(-6.74%)
Dec 24, 2002 4.510 4.540 4.400 4.450 5,400 -0.16(-3.47%)
Dec 23, 2002 4.930 5.000 4.610 4.610 23,300 -0.09(-1.91%)
Dec 20, 2002 4.000 4.800 4.000 4.700 107,700 +0.70(+17.50%)
Dec 19, 2002 4.160 4.160 4.000 4.000 5,800 -0.06(-1.48%)
Dec 18, 2002 4.100 4.140 3.980 4.060 5,200 -0.13(-3.10%)
Dec 17, 2002 4.200 4.200 4.080 4.190 21,700 +0.02(+0.48%)
Dec 16, 2002 3.950 4.180 3.950 4.170 11,300 +0.27(+6.92%)
Dec 13, 2002 4.000 4.090 3.900 3.900 16,300 -0.20(-4.88%)
Dec 12, 2002 4.190 4.450 4.050 4.100 39,600 -0.05(-1.20%)
Dec 11, 2002 3.600 4.200 3.600 4.150 21,200 +0.50(+13.70%)
Dec 10, 2002 3.700 3.700 3.510 3.650 8,900 -0.09(-2.41%)
Dec 09, 2002 3.650 3.740 3.500 3.740 10,400 +0.09(+2.47%)
Dec 06, 2002 3.650 3.650 3.510 3.650 9,200 +0.02(+0.55%)
Dec 05, 2002 3.600 3.710 3.600 3.630 7,800 +0.03(+0.83%)
Dec 04, 2002 3.460 3.610 3.460 3.600 74,700 +0.15(+4.35%)
Dec 03, 2002 3.500 3.500 3.450 3.450 1,900 -0.05(-1.43%)
Dec 02, 2002 3.600 3.700 3.500 3.500 56,500 -0.10(-2.78%)
Nov 29, 2002 3.600 3.670 3.550 3.600 30,700 +0.04(+1.12%)
Nov 27, 2002 3.650 3.700 3.500 3.560 9,000 -0.12(-3.26%)
Nov 26, 2002 3.600 3.840 3.520 3.680 28,400 +0.01(+0.27%)
Nov 25, 2002 3.500 3.670 3.460 3.670 79,800 +0.10(+2.80%)
Nov 22, 2002 3.590 3.800 3.500 3.570 131,300 +0.08(+2.29%)
Nov 21, 2002 3.080 3.600 3.080 3.490 86,100 +0.44(+14.43%)
Nov 20, 2002 2.900 3.080 2.900 3.050 22,800 +0.15(+5.17%)
Nov 19, 2002 2.840 2.950 2.800 2.900 91,100 +0.01(+0.35%)
Nov 18, 2002 2.800 2.900 2.800 2.890 32,400 +0.04(+1.40%)
Nov 15, 2002 2.900 2.900 2.840 2.850 40,500 -0.09(-3.06%)
Nov 14, 2002 2.900 3.000 2.880 2.940 33,300 +0.09(+3.16%)
Nov 13, 2002 2.740 2.850 2.700 2.850 12,100 +0.10(+3.64%)
Nov 12, 2002 2.980 2.980 2.740 2.750 28,400 -0.25(-8.33%)
Nov 11, 2002 3.000 3.050 2.900 3.000 3,700 +0.00(+0.00%)
Nov 08, 2002 2.960 3.100 2.900 3.000 20,100 +0.07(+2.39%)
Nov 07, 2002 3.150 3.150 2.930 2.930 2,900 -0.21(-6.69%)
Nov 06, 2002 3.180 3.400 3.080 3.140 12,900 -0.10(-3.09%)
Nov 05, 2002 3.280 3.330 3.200 3.240 6,700 -0.09(-2.70%)
Nov 04, 2002 3.080 3.450 3.080 3.330 75,400 +0.18(+5.71%)
Nov 01, 2002 3.070 3.200 3.000 3.150 26,500 +0.08(+2.61%)
Oct 31, 2002 3.100 3.100 3.020 3.070 11,800 +0.03(+0.99%)
Oct 30, 2002 2.990 3.100 2.950 3.040 1,339,400 +0.14(+4.83%)
Oct 29, 2002 2.720 3.050 2.720 2.900 390,000 +0.18(+6.62%)
Oct 28, 2002 2.510 2.750 2.510 2.720 29,800 +0.21(+8.37%)
Oct 25, 2002 2.600 2.620 2.400 2.510 37,800 +0.01(+0.40%)
Oct 24, 2002 2.550 2.660 2.400 2.500 216,800 +0.00(+0.00%)
Oct 23, 2002 2.500 2.550 2.130 2.500 37,800 +0.10(+4.17%)
Oct 22, 2002 2.500 2.600 2.300 2.400 75,100 -0.10(-4.00%)
Oct 21, 2002 2.450 2.710 2.400 2.500 117,600 +0.00(+0.00%)
Oct 18, 2002 2.600 2.600 2.430 2.500 34,300 +0.00(+0.00%)
Oct 17, 2002 3.000 3.050 2.450 2.500 580,000 -0.45(-15.25%)
Oct 16, 2002 3.050 3.650 2.950 2.950 159,900 +0.00(+0.00%)
Oct 15, 2002 2.890 3.150 2.750 2.950 39,500 +0.20(+7.27%)
Oct 14, 2002 2.800 2.850 2.650 2.750 6,100 +0.00(+0.00%)
Oct 11, 2002 2.800 2.950 2.700 2.750 13,200 +0.14(+5.36%)
Oct 10, 2002 2.700 2.850 2.610 2.610 22,100 +0.00(+0.00%)
Oct 09, 2002 2.450 2.650 2.310 2.610 16,100 +0.26(+11.06%)
Oct 08, 2002 2.210 2.400 2.210 2.350 24,300 +0.08(+3.52%)
Oct 07, 2002 2.280 2.400 2.200 2.270 68,500 +0.02(+0.89%)
Oct 04, 2002 2.220 2.340 2.220 2.250 8,000 +0.05(+2.27%)
Oct 03, 2002 2.250 2.340 2.200 2.200 28,600 -0.20(-8.33%)
Oct 02, 2002 2.200 2.490 2.200 2.400 37,300 +0.17(+7.62%)
Oct 01, 2002 2.100 2.250 2.080 2.230 49,800 +0.17(+8.25%)
Sep 30, 2002 2.300 2.350 2.000 2.060 69,600 -0.29(-12.34%)
Sep 27, 2002 2.850 2.850 2.350 2.350 73,500 -0.43(-15.47%)
Sep 26, 2002 3.130 3.130 2.700 2.780 85,100 -0.37(-11.75%)
Sep 25, 2002 3.310 3.390 3.150 3.150 19,200 -0.22(-6.53%)
Sep 24, 2002 3.500 3.500 3.310 3.370 7,700 -0.20(-5.60%)
Sep 23, 2002 3.720 3.720 3.550 3.570 3,500 -0.10(-2.72%)
Sep 20, 2002 3.730 3.750 3.600 3.670 8,000 -0.03(-0.81%)
Sep 19, 2002 3.800 3.920 3.700 3.700 16,200 -0.20(-5.13%)
Sep 18, 2002 3.420 4.100 3.400 3.900 23,300 +0.48(+14.04%)
Sep 17, 2002 3.400 3.600 3.400 3.420 58,700 +0.00(+0.00%)
Sep 16, 2002 3.350 3.530 3.350 3.420 9,400 +0.03(+0.88%)
Sep 13, 2002 3.450 3.450 3.350 3.390 1,800 -0.14(-3.97%)
Sep 12, 2002 3.650 3.700 3.500 3.530 40,000 -0.17(-4.59%)
Sep 11, 2002 3.700 3.700 3.700 3.700 400 +0.05(+1.37%)
Sep 10, 2002 3.650 3.750 3.400 3.650 230,000 -0.10(-2.67%)
Sep 09, 2002 3.740 3.960 3.700 3.750 22,400 +0.10(+2.74%)
Sep 06, 2002 3.640 3.780 3.500 3.650 36,900 +0.07(+1.96%)
Sep 05, 2002 3.400 3.600 3.300 3.580 10,600 +0.10(+2.87%)
Sep 04, 2002 3.920 3.920 3.480 3.480 254,000 -0.37(-9.61%)
Sep 03, 2002 4.000 4.000 3.850 3.850 81,700 -0.13(-3.27%)
Aug 30, 2002 4.350 4.400 3.900 3.980 35,900 -0.37(-8.51%)
Aug 29, 2002 4.600 4.600 4.350 4.350 6,500 -0.25(-5.43%)
Aug 28, 2002 4.700 4.700 4.510 4.600 25,100 -0.20(-4.17%)
Aug 27, 2002 4.800 4.900 4.770 4.800 12,200 +0.05(+1.05%)
Aug 26, 2002 4.840 4.910 4.730 4.750 26,500 -0.10(-2.06%)
Aug 23, 2002 4.800 5.000 4.790 4.850 17,500 +0.11(+2.32%)
Aug 22, 2002 4.700 5.000 4.700 4.740 70,300 +0.04(+0.85%)
Aug 21, 2002 4.620 4.800 4.450 4.700 46,800 +0.05(+1.08%)
Aug 20, 2002 3.800 4.650 3.800 4.650 21,800 +0.66(+16.54%)
Aug 16, 2002 3.630 4.000 3.630 3.990 29,300 +0.26(+6.97%)
Aug 15, 2002 4.220 4.250 3.700 3.730 57,500 -0.52(-12.24%)
Aug 14, 2002 4.320 4.400 4.300 4.250 13,600 -0.10(-2.30%)
Aug 13, 2002 4.660 4.800 4.200 4.350 185,000 -0.45(-9.38%)
Aug 12, 2002 5.460 5.500 4.750 4.800 48,600 -0.95(-16.52%)
Aug 07, 2002 6.350 6.350 5.600 5.750 8,600 -0.58(-9.16%)
Aug 06, 2002 6.400 6.500 6.200 6.330 8,800 +0.03(+0.48%)
Aug 05, 2002 6.400 6.650 6.260 6.300 103,400 -0.15(-2.33%)
Aug 02, 2002 6.900 6.900 6.300 6.450 26,600 -0.20(-3.01%)
Aug 01, 2002 6.350 6.800 6.140 6.650 29,400 +0.35(+5.56%)
Jul 31, 2002 5.500 6.330 5.450 6.300 36,800 +1.00(+18.87%)
Jul 30, 2002 5.050 5.500 4.900 5.300 25,000 +0.30(+6.00%)
Jul 29, 2002 4.450 5.200 4.450 5.000 86,000 +0.65(+14.94%)
Jul 26, 2002 3.650 4.600 3.610 4.350 73,400 +0.55(+14.47%)
Jul 25, 2002 5.150 5.230 2.000 3.800 159,800 -2.35(-38.21%)
Jul 23, 2002 7.000 7.010 6.150 6.150 40,100 -1.15(-15.75%)
Jul 22, 2002 7.800 7.800 7.240 7.300 35,600 -0.59(-7.48%)
Jul 19, 2002 8.300 8.400 7.800 7.890 63,400 -1.10(-12.24%)
Jul 17, 2002 8.750 8.990 8.750 8.990 46,900 -0.36(-3.85%)
Jul 12, 2002 9.550 9.600 9.350 9.350 20,000 -0.14(-1.48%)
Jul 11, 2002 10.25 10.25 9.250 9.490 45,400 -0.86(-8.31%)
Jul 10, 2002 10.30 10.35 10.00 10.35 16,600 -0.05(-0.48%)
Jul 09, 2002 11.10 11.10 10.20 10.40 44,200 -0.80(-7.14%)
Jul 08, 2002 11.20 11.20 11.20 11.20 10,600 -0.09(-0.80%)
Jul 05, 2002 11.66 11.75 11.27 11.29 12,100 -0.47(-4.00%)
Jul 04, 2002 11.90 11.96 11.75 11.76 3,000 +0.00(+0.00%)
Jul 03, 2002 11.90 11.96 11.75 11.76 3,000 -0.14(-1.18%)
Jul 02, 2002 12.30 12.30 11.80 11.90 15,700 -0.39(-3.17%)
Jul 01, 2002 12.50 12.50 12.26 12.29 11,200 -0.26(-2.07%)
Jun 28, 2002 11.90 12.70 11.90 12.55 43,400 +0.60(+5.02%)
Jun 27, 2002 12.67 12.67 11.90 11.95 17,100 -0.85(-6.64%)
Jun 26, 2002 13.95 13.95 12.50 12.80 32,600 -1.10(-7.91%)
Jun 25, 2002 14.00 14.01 13.69 13.90 30,600 +1.70(+13.93%)
Jun 21, 2002 11.57 12.40 11.40 12.20 48,500 +0.53(+4.54%)
Jun 20, 2002 12.33 12.33 11.63 11.67 28,800 -0.75(-6.04%)
Jun 19, 2002 13.00 13.00 12.31 12.42 26,900 -0.68(-5.19%)
Jun 18, 2002 13.50 13.60 12.70 13.10 25,100 -0.50(-3.68%)
Jun 17, 2002 13.90 13.90 13.60 13.60 12,800 -0.30(-2.16%)
Jun 14, 2002 14.30 14.30 13.85 13.90 15,600 -1.16(-7.70%)
Jun 12, 2002 16.00 16.11 15.01 15.06 29,400 -1.04(-6.46%)
Jun 11, 2002 16.45 16.45 16.10 16.10 1,300 -0.30(-1.83%)
Jun 10, 2002 16.24 16.40 16.24 16.40 12,100 +0.29(+1.80%)
Jun 07, 2002 16.65 16.65 15.60 16.11 42,800 -0.65(-3.88%)
Jun 06, 2002 17.55 17.55 16.75 16.76 17,500 -0.89(-5.04%)
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.