Banco Latinoamericano DE Comercio (NY: BLX )

19.27 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.94 17.40 16.82 17.34 435,000 +0.60(+3.58%)
Feb 26, 2004 16.74 17.05 16.60 16.74 403,000 -0.10(-0.59%)
Feb 25, 2004 16.26 17.00 16.26 16.84 158,100 +0.59(+3.63%)
Feb 24, 2004 15.90 16.31 15.90 16.25 195,700 +0.18(+1.12%)
Feb 23, 2004 15.56 16.07 15.00 16.07 220,100 +0.47(+3.01%)
Feb 20, 2004 16.50 16.50 15.21 15.60 229,800 -0.84(-5.11%)
Feb 19, 2004 16.20 16.62 15.90 16.44 253,200 +0.44(+2.75%)
Feb 18, 2004 17.37 17.47 15.52 16.00 375,500 -1.35(-7.78%)
Feb 17, 2004 17.05 17.88 17.05 17.35 205,700 +0.44(+2.60%)
Feb 13, 2004 16.90 16.99 16.00 16.91 217,900 +0.03(+0.18%)
Feb 12, 2004 17.21 17.21 16.82 16.88 107,700 -0.33(-1.92%)
Feb 11, 2004 17.50 17.50 17.20 17.21 214,400 -0.25(-1.43%)
Feb 10, 2004 17.55 17.55 17.40 17.46 76,700 -0.09(-0.51%)
Feb 09, 2004 17.84 17.98 17.46 17.55 149,300 -0.29(-1.63%)
Feb 06, 2004 16.95 17.89 16.95 17.84 233,500 +0.79(+4.63%)
Feb 05, 2004 17.00 17.09 16.92 17.05 187,000 +0.10(+0.59%)
Feb 04, 2004 16.95 17.15 16.62 16.95 178,300 +0.00(+0.00%)
Feb 03, 2004 17.14 17.51 16.88 16.95 137,200 -0.22(-1.28%)
Feb 02, 2004 17.20 17.58 17.17 17.17 143,100 -0.32(-1.83%)
Jan 30, 2004 17.30 17.95 17.30 17.49 165,800 +0.09(+0.52%)
Jan 29, 2004 17.05 17.58 14.05 17.40 500,900 +0.10(+0.58%)
Jan 28, 2004 17.65 18.05 17.02 17.30 286,400 -0.35(-1.98%)
Jan 27, 2004 18.30 18.30 17.65 17.65 211,600 -0.60(-3.29%)
Jan 26, 2004 18.35 18.87 18.15 18.25 209,200 -0.10(-0.54%)
Jan 23, 2004 17.95 18.65 17.90 18.35 379,500 +0.50(+2.80%)
Jan 22, 2004 17.99 18.00 17.85 17.85 94,600 -0.13(-0.72%)
Jan 21, 2004 18.29 18.29 17.85 17.98 147,800 +0.13(+0.73%)
Jan 20, 2004 18.08 18.25 17.81 17.85 107,700 -0.15(-0.83%)
Jan 16, 2004 17.75 18.05 17.70 18.00 194,800 +0.13(+0.73%)
Jan 15, 2004 18.10 18.15 17.87 17.87 86,300 -0.10(-0.56%)
Jan 14, 2004 18.19 18.22 17.90 17.97 86,000 -0.25(-1.37%)
Jan 13, 2004 18.00 18.25 17.95 18.22 103,100 +0.20(+1.11%)
Jan 12, 2004 17.90 18.19 17.65 18.02 260,400 -0.28(-1.53%)
Jan 09, 2004 18.49 18.49 18.31 18.30 97,800 -0.20(-1.08%)
Jan 08, 2004 18.55 18.70 18.30 18.50 110,400 +0.00(+0.00%)
Jan 07, 2004 18.41 18.90 18.41 18.50 265,300 +0.09(+0.49%)
Jan 06, 2004 18.60 18.60 18.04 18.41 367,200 -0.24(-1.29%)
Jan 05, 2004 18.04 18.75 18.04 18.65 269,300 +0.24(+1.30%)
Jan 02, 2004 19.23 19.26 17.50 18.41 427,300 -0.82(-4.26%)
Dec 31, 2003 19.60 19.60 18.98 19.23 408,700 -0.35(-1.79%)
Dec 30, 2003 19.75 19.99 19.55 19.58 223,100 -0.13(-0.66%)
Dec 29, 2003 19.70 19.90 19.60 19.71 203,700 +0.23(+1.18%)
Dec 26, 2003 19.28 19.71 19.28 19.48 106,900 +0.30(+1.56%)
Dec 24, 2003 19.15 19.31 19.08 19.18 82,900 +0.03(+0.16%)
Dec 23, 2003 19.38 19.42 19.07 19.15 152,500 +0.00(+0.00%)
Dec 22, 2003 19.00 19.45 19.00 19.15 303,300 +0.32(+1.70%)
Dec 19, 2003 18.53 18.83 18.50 18.83 187,100 +0.35(+1.89%)
Dec 18, 2003 18.10 18.60 18.02 18.48 273,500 +0.51(+2.84%)
Dec 17, 2003 17.97 18.15 17.97 17.97 160,800 +0.07(+0.39%)
Dec 16, 2003 17.85 17.95 17.35 17.90 225,100 +0.30(+1.70%)
Dec 15, 2003 18.20 18.20 17.60 17.60 348,400 -0.18(-1.01%)
Dec 12, 2003 16.99 17.99 17.30 17.78 356,000 +0.79(+4.65%)
Dec 11, 2003 16.50 17.02 16.36 16.99 144,900 +0.46(+2.78%)
Dec 10, 2003 16.70 16.70 16.35 16.53 114,400 -0.12(-0.72%)
Dec 09, 2003 16.60 16.98 16.57 16.65 70,800 -0.06(-0.36%)
Dec 08, 2003 16.34 16.77 16.34 16.71 55,400 +0.51(+3.15%)
Dec 05, 2003 16.06 16.25 15.97 16.20 41,500 +0.14(+0.87%)
Dec 04, 2003 16.36 16.36 15.84 16.06 76,900 -0.34(-2.07%)
Dec 03, 2003 16.50 16.50 16.28 16.40 49,200 -0.04(-0.24%)
Dec 02, 2003 16.80 16.80 16.41 16.44 141,000 -0.45(-2.66%)
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.