Banco Latinoamericano DE Comercio (NY: BLX )

15.37 USD +0.22 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.14 18.27 17.81 17.95 542,000 -0.28(-1.54%)
Jun 29, 2005 17.96 18.34 17.96 18.23 104,100 +0.41(+2.30%)
Jun 28, 2005 17.80 18.00 17.69 17.82 240,300 +0.06(+0.34%)
Jun 27, 2005 17.96 18.02 17.64 17.76 105,000 -0.21(-1.17%)
Jun 24, 2005 18.56 18.65 17.97 17.97 117,200 -0.54(-2.92%)
Jun 23, 2005 18.85 19.29 18.50 18.51 218,300 +0.16(+0.87%)
Jun 22, 2005 18.30 18.50 17.71 18.35 874,500 -0.04(-0.22%)
Jun 21, 2005 19.06 19.15 18.37 18.39 239,900 -0.66(-3.46%)
Jun 20, 2005 19.76 19.78 19.05 19.05 112,600 -0.66(-3.35%)
Jun 17, 2005 19.56 19.75 19.50 19.71 128,100 +0.19(+0.97%)
Jun 16, 2005 19.34 19.64 19.31 19.52 72,400 +0.22(+1.14%)
Jun 15, 2005 19.27 19.35 19.13 19.30 284,800 +0.02(+0.10%)
Jun 14, 2005 19.20 19.30 19.11 19.28 114,600 +0.08(+0.42%)
Jun 13, 2005 19.28 19.30 19.13 19.20 164,500 -0.12(-0.62%)
Jun 10, 2005 19.37 19.38 19.22 19.32 132,400 +0.07(+0.36%)
Jun 09, 2005 19.10 19.29 19.05 19.25 204,600 +0.19(+1.00%)
Jun 08, 2005 19.39 19.39 19.03 19.06 299,300 -0.21(-1.09%)
Jun 07, 2005 19.25 19.40 19.15 19.27 64,500 +0.11(+0.57%)
Jun 06, 2005 19.16 19.23 19.00 19.16 57,200 +0.00(+0.00%)
Jun 03, 2005 18.63 19.21 18.63 19.16 829,900 +0.56(+3.01%)
Jun 02, 2005 18.48 18.77 18.46 18.60 58,100 +0.01(+0.05%)
Jun 01, 2005 18.35 18.60 18.30 18.59 94,100 +0.29(+1.58%)
May 31, 2005 18.04 18.41 17.95 18.30 425,100 +0.30(+1.67%)
May 27, 2005 17.90 18.01 17.82 18.00 73,400 +0.17(+0.95%)
May 26, 2005 17.77 17.94 17.76 17.83 173,700 +0.24(+1.36%)
May 25, 2005 17.52 17.72 17.44 17.59 95,300 +0.16(+0.92%)
May 24, 2005 17.39 17.52 17.22 17.43 140,000 +0.08(+0.46%)
May 23, 2005 17.35 17.55 17.25 17.35 53,900 -0.01(-0.06%)
May 20, 2005 17.34 17.49 17.25 17.36 43,200 +0.01(+0.06%)
May 19, 2005 17.26 17.44 17.23 17.35 112,500 +0.09(+0.52%)
May 18, 2005 17.20 17.50 17.18 17.26 142,600 +0.07(+0.41%)
May 17, 2005 17.26 17.32 17.08 17.19 110,300 -0.11(-0.64%)
May 16, 2005 17.00 17.40 16.94 17.30 330,000 +0.27(+1.59%)
May 13, 2005 17.30 17.32 16.99 17.03 326,800 -0.23(-1.33%)
May 12, 2005 17.40 17.50 17.25 17.26 270,500 +0.01(+0.06%)
May 11, 2005 16.51 17.29 16.51 17.25 595,500 +0.85(+5.18%)
May 10, 2005 15.58 16.50 15.58 16.40 616,800 +0.82(+5.26%)
May 09, 2005 16.00 16.54 15.34 15.58 1,897,100 -2.64(-14.49%)
May 06, 2005 19.45 19.50 17.92 18.22 270,200 -1.43(-7.28%)
May 05, 2005 19.25 19.65 19.13 19.65 128,200 +0.40(+2.08%)
May 04, 2005 18.75 19.40 18.75 19.25 38,400 +0.50(+2.67%)
May 03, 2005 18.64 18.85 18.54 18.75 78,700 +0.07(+0.37%)
May 02, 2005 18.80 18.98 18.61 18.68 58,700 -0.21(-1.11%)
Apr 29, 2005 18.84 18.89 18.34 18.89 152,100 +0.20(+1.07%)
Apr 28, 2005 18.80 18.85 18.60 18.69 66,100 -0.11(-0.59%)
Apr 27, 2005 18.96 19.00 18.80 18.80 26,900 -0.21(-1.10%)
Apr 26, 2005 18.95 19.01 18.69 19.01 139,000 -0.01(-0.05%)
Apr 25, 2005 18.50 19.02 18.50 19.02 108,500 +0.58(+3.15%)
Apr 22, 2005 18.74 18.82 18.34 18.44 129,300 -0.30(-1.60%)
Apr 21, 2005 18.80 19.00 18.71 18.74 109,000 +0.04(+0.21%)
Apr 20, 2005 19.20 19.22 18.60 18.70 76,000 -0.44(-2.30%)
Apr 19, 2005 18.74 19.65 18.74 19.14 269,600 +0.43(+2.30%)
Apr 18, 2005 18.80 18.92 18.56 18.71 134,600 -0.09(-0.48%)
Apr 15, 2005 19.70 19.70 18.30 18.80 705,300 -0.84(-4.28%)
Apr 14, 2005 19.99 20.06 19.56 19.64 56,900 -0.42(-2.09%)
Apr 13, 2005 20.20 20.20 19.88 20.06 240,500 -0.04(-0.20%)
Apr 12, 2005 20.25 20.29 19.90 20.10 69,500 -0.23(-1.13%)
Apr 11, 2005 20.44 20.44 20.25 20.33 45,300 -0.14(-0.68%)
Apr 08, 2005 20.02 20.59 20.02 20.47 341,100 +0.29(+1.44%)
Apr 07, 2005 20.10 20.41 20.07 20.18 57,200 +0.00(+0.00%)
Apr 06, 2005 20.29 20.50 20.16 20.18 53,400 -0.07(-0.35%)
Apr 05, 2005 20.72 20.79 20.20 20.25 53,900 -0.48(-2.32%)
Apr 04, 2005 20.35 20.95 20.20 20.73 240,300 +0.38(+1.87%)
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.