Banco Latinoamericano DE Comercio (NY: BLX )

16.78 USD +0.13 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.20 14.39 14.02 14.21 117,504 -0.20(-1.39%)
Aug 28, 2009 15.07 15.07 14.04 14.41 139,654 -0.59(-3.93%)
Aug 27, 2009 14.97 15.06 14.59 15.00 53,625 +0.09(+0.60%)
Aug 26, 2009 14.70 14.95 14.41 14.91 109,887 +0.15(+1.02%)
Aug 25, 2009 14.68 14.91 14.57 14.76 121,611 +0.20(+1.37%)
Aug 24, 2009 15.06 15.10 14.54 14.56 63,074 -0.50(-3.32%)
Aug 21, 2009 14.45 15.07 14.45 15.06 132,004 +0.48(+3.29%)
Aug 20, 2009 14.29 14.58 14.09 14.58 73,771 +0.30(+2.10%)
Aug 19, 2009 14.00 14.31 13.96 14.28 78,318 +0.19(+1.35%)
Aug 18, 2009 14.12 14.29 14.02 14.09 53,075 +0.08(+0.57%)
Aug 17, 2009 13.90 14.10 13.90 14.01 132,164 -0.31(-2.16%)
Aug 14, 2009 14.32 14.36 13.81 14.32 100,106 -0.06(-0.42%)
Aug 13, 2009 14.26 14.44 14.04 14.38 37,308 +0.17(+1.20%)
Aug 12, 2009 14.00 14.36 13.99 14.21 127,371 +0.22(+1.57%)
Aug 11, 2009 13.90 14.19 13.82 13.99 245,437 -0.01(-0.07%)
Aug 10, 2009 14.12 14.17 13.58 14.00 209,990 -0.26(-1.82%)
Aug 07, 2009 14.09 14.74 14.01 14.26 108,689 +0.34(+2.44%)
Aug 06, 2009 14.11 14.18 13.77 13.92 90,781 -0.06(-0.43%)
Aug 05, 2009 14.25 14.25 13.89 13.98 104,105 -0.27(-1.89%)
Aug 04, 2009 13.57 14.27 13.50 14.25 174,561 +0.55(+4.01%)
Aug 03, 2009 12.97 13.73 12.86 13.70 225,344 +0.83(+6.45%)
Jul 31, 2009 12.87 13.10 12.85 12.87 127,747 -0.12(-0.92%)
Jul 30, 2009 12.69 13.08 12.67 12.99 111,843 +0.10(+0.78%)
Jul 29, 2009 12.77 13.01 12.67 12.89 62,106 +0.02(+0.16%)
Jul 28, 2009 12.94 13.00 12.63 12.87 110,410 -0.13(-1.00%)
Jul 27, 2009 12.98 13.09 12.87 13.00 95,793 +0.10(+0.78%)
Jul 24, 2009 12.75 13.10 12.62 12.90 198 +0.11(+0.86%)
Jul 23, 2009 12.88 13.06 12.73 12.79 197,553 -0.14(-1.08%)
Jul 22, 2009 12.90 13.10 12.81 12.93 233,213 -0.07(-0.54%)
Jul 21, 2009 12.93 13.01 12.78 13.00 127,685 +0.01(+0.08%)
Jul 20, 2009 12.90 13.03 12.62 12.99 101,833 +0.20(+1.56%)
Jul 17, 2009 12.97 12.97 12.59 12.79 83,651 -0.15(-1.16%)
Jul 16, 2009 12.93 13.06 12.78 12.94 116,666 -0.06(-0.46%)
Jul 15, 2009 12.94 13.20 12.76 13.00 115,354 +0.19(+1.48%)
Jul 14, 2009 12.79 12.98 12.55 12.81 56,043 +0.05(+0.39%)
Jul 13, 2009 12.21 12.82 12.21 12.76 121,766 +0.24(+1.92%)
Jul 10, 2009 13.01 13.09 12.34 12.52 101,386 -0.58(-4.43%)
Jul 09, 2009 12.30 13.42 12.14 13.10 150,406 +1.02(+8.44%)
Jul 08, 2009 12.55 12.70 11.82 12.08 169,008 -0.37(-2.97%)
Jul 07, 2009 12.20 12.84 12.18 12.45 136,879 +0.21(+1.72%)
Jul 06, 2009 12.23 12.48 11.80 12.24 122,296 -0.16(-1.29%)
Jul 02, 2009 12.33 12.50 12.16 12.40 95,046 -0.15(-1.20%)
Jul 01, 2009 12.51 12.61 12.28 12.55 140,193 +0.12(+0.97%)
Jun 30, 2009 12.87 12.87 12.38 12.43 69,374 -0.39(-3.04%)
Jun 29, 2009 13.12 13.18 12.54 12.82 84,672 -0.26(-1.99%)
Jun 26, 2009 12.71 13.25 12.43 13.08 266,217 +0.25(+1.95%)
Jun 25, 2009 12.23 12.83 12.20 12.83 88,439 +0.72(+5.95%)
Jun 24, 2009 12.43 12.45 11.92 12.11 110,520 -0.17(-1.38%)
Jun 23, 2009 12.30 12.69 12.23 12.28 67,569 +0.04(+0.33%)
Jun 22, 2009 12.86 13.07 12.24 12.24 127,654 -0.96(-7.27%)
Jun 19, 2009 13.24 13.43 13.05 13.20 140,739 +0.11(+0.84%)
Jun 18, 2009 12.68 13.14 12.60 13.09 77,555 +0.33(+2.59%)
Jun 17, 2009 12.45 13.06 12.28 12.76 139,391 +0.31(+2.49%)
Jun 16, 2009 12.50 12.62 12.20 12.45 112,288 -0.13(-1.03%)
Jun 15, 2009 13.05 13.05 12.36 12.58 93,601 -0.51(-3.90%)
Jun 12, 2009 12.78 13.11 12.77 13.09 87,832 +0.07(+0.54%)
Jun 11, 2009 13.03 13.34 12.88 13.02 74,212 +0.00(+0.00%)
Jun 10, 2009 13.24 13.37 12.80 13.02 111,697 -0.14(-1.06%)
Jun 09, 2009 13.00 13.25 13.00 13.16 58,342 +0.26(+2.02%)
Jun 08, 2009 12.96 13.07 12.88 12.90 136,898 -0.27(-2.05%)
Jun 05, 2009 13.50 13.50 13.00 13.17 72,521 -0.14(-1.05%)
Jun 04, 2009 13.17 13.45 12.75 13.31 160,728 +0.26(+1.99%)
Jun 03, 2009 13.30 13.46 12.92 13.05 112,800 -0.41(-3.05%)
Jun 02, 2009 13.05 13.47 13.01 13.46 154,632 +0.31(+2.36%)
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.