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 (%)
Oct 30, 2009 14.08 14.25 13.90 14.11 188,197 -0.13(-0.91%)
Oct 29, 2009 13.47 14.30 13.38 14.24 144,097 +0.88(+6.59%)
Oct 28, 2009 13.80 13.82 13.35 13.36 84,245 -0.46(-3.33%)
Oct 27, 2009 13.94 14.15 13.80 13.82 62,593 -0.04(-0.29%)
Oct 26, 2009 14.07 14.18 13.79 13.86 114,857 -0.15(-1.07%)
Oct 23, 2009 14.15 14.20 14.00 14.01 91,569 -0.28(-1.96%)
Oct 22, 2009 13.99 14.43 13.99 14.29 90,977 +0.33(+2.36%)
Oct 21, 2009 14.31 14.58 13.95 13.96 129,489 -0.36(-2.51%)
Oct 20, 2009 14.33 14.48 14.29 14.32 80,733 -0.15(-1.04%)
Oct 19, 2009 14.28 14.59 14.24 14.47 54,024 +0.21(+1.47%)
Oct 16, 2009 14.41 14.43 14.15 14.26 127,078 -0.22(-1.52%)
Oct 15, 2009 14.35 14.54 14.25 14.48 72,982 +0.10(+0.70%)
Oct 14, 2009 14.44 14.47 14.25 14.38 76,909 +0.16(+1.13%)
Oct 13, 2009 14.15 14.23 14.02 14.22 74,710 +0.08(+0.57%)
Oct 12, 2009 14.09 14.18 14.01 14.14 87,674 +0.11(+0.78%)
Oct 09, 2009 13.87 14.03 13.81 14.03 62,816 +0.30(+2.18%)
Oct 08, 2009 14.08 14.21 13.67 13.73 200,575 -0.21(-1.51%)
Oct 07, 2009 13.99 14.13 13.80 13.94 121,986 +0.00(+0.00%)
Oct 06, 2009 13.85 14.32 13.85 13.94 179,127 +0.11(+0.80%)
Oct 05, 2009 13.55 13.83 13.36 13.83 86,280 +0.28(+2.07%)
Oct 02, 2009 13.40 13.78 13.10 13.55 187,103 +0.00(+0.00%)
Oct 01, 2009 14.13 14.26 13.52 13.55 137,951 -0.67(-4.71%)
Sep 30, 2009 14.70 14.70 14.20 14.22 122,325 -0.51(-3.46%)
Sep 29, 2009 14.78 14.85 14.63 14.73 71,849 -0.07(-0.47%)
Sep 28, 2009 14.62 14.89 14.55 14.80 73,159 +0.22(+1.51%)
Sep 25, 2009 14.60 14.75 14.55 14.58 115,676 -0.06(-0.41%)
Sep 24, 2009 14.74 14.76 14.62 14.64 100,809 -0.07(-0.48%)
Sep 23, 2009 14.62 14.90 14.52 14.71 150,324 +0.07(+0.48%)
Sep 22, 2009 14.75 14.78 14.62 14.64 132,191 -0.05(-0.34%)
Sep 21, 2009 14.51 14.77 14.51 14.69 106,770 -0.01(-0.07%)
Sep 18, 2009 14.74 14.74 14.46 14.70 155,426 +0.00(+0.00%)
Sep 17, 2009 14.55 14.75 14.47 14.70 119,127 +0.30(+2.08%)
Sep 16, 2009 15.00 15.00 14.33 14.40 141,148 +0.08(+0.56%)
Sep 15, 2009 14.13 14.35 13.93 14.32 121,665 +0.28(+1.99%)
Sep 14, 2009 14.13 14.21 13.89 14.04 104,442 -0.16(-1.13%)
Sep 11, 2009 14.53 14.53 14.14 14.20 52,207 -0.35(-2.41%)
Sep 10, 2009 14.49 14.56 14.10 14.55 62,642 +0.08(+0.55%)
Sep 09, 2009 14.29 14.62 14.08 14.47 246,977 +0.22(+1.54%)
Sep 08, 2009 14.69 14.69 14.22 14.25 157,799 -0.34(-2.33%)
Sep 04, 2009 14.34 14.71 14.23 14.59 121,567 +0.07(+0.48%)
Sep 03, 2009 14.32 14.53 14.07 14.52 64,109 +0.21(+1.47%)
Sep 02, 2009 14.17 14.39 14.12 14.31 65,746 +0.12(+0.85%)
Sep 01, 2009 14.09 14.76 14.05 14.19 143,481 -0.02(-0.14%)
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%)
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.