Banco Latinoamericano DE Comercio (NY: BLX )

15.32 USD +0.12 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.75 15.85 15.51 15.68 63,100 -0.07(-0.44%)
Jun 29, 2004 15.51 15.75 15.41 15.75 17,600 +0.24(+1.55%)
Jun 28, 2004 15.48 15.73 15.42 15.51 31,700 +0.06(+0.39%)
Jun 25, 2004 15.62 15.65 15.35 15.45 41,200 -0.20(-1.28%)
Jun 24, 2004 15.73 15.79 15.38 15.65 32,800 -0.20(-1.26%)
Jun 23, 2004 15.60 15.85 15.42 15.85 75,200 +0.35(+2.26%)
Jun 22, 2004 15.12 15.50 15.00 15.50 96,600 +0.48(+3.20%)
Jun 21, 2004 15.24 15.35 14.98 15.02 51,600 -0.22(-1.44%)
Jun 18, 2004 15.40 15.43 15.20 15.24 60,100 +0.08(+0.53%)
Jun 17, 2004 15.30 15.33 15.11 15.16 35,800 -0.22(-1.43%)
Jun 16, 2004 15.12 15.45 15.05 15.38 69,400 +0.18(+1.18%)
Jun 15, 2004 14.90 15.30 14.82 15.20 253,800 +0.23(+1.54%)
Jun 14, 2004 15.40 15.40 14.82 14.97 262,200 -0.59(-3.79%)
Jun 10, 2004 15.89 15.89 15.50 15.56 58,000 -0.08(-0.51%)
Jun 09, 2004 16.10 16.10 15.56 15.64 158,400 -0.46(-2.86%)
Jun 08, 2004 16.00 16.28 15.90 16.10 37,000 +0.07(+0.44%)
Jun 07, 2004 15.86 16.06 15.78 16.03 41,300 +0.15(+0.94%)
Jun 04, 2004 15.85 16.07 15.85 15.88 18,500 +0.08(+0.51%)
Jun 03, 2004 15.70 15.93 15.63 15.80 40,700 +0.04(+0.25%)
Jun 02, 2004 15.87 15.87 15.63 15.76 42,400 -0.08(-0.51%)
Jun 01, 2004 15.96 15.96 15.62 15.84 35,100 +0.13(+0.83%)
May 28, 2004 15.90 15.91 15.64 15.71 38,600 +0.00(+0.00%)
May 27, 2004 15.72 16.00 15.60 15.71 91,900 +0.01(+0.06%)
May 26, 2004 15.45 15.70 15.30 15.70 68,900 +0.30(+1.95%)
May 25, 2004 15.05 15.45 14.96 15.40 66,700 +0.25(+1.65%)
May 24, 2004 15.01 15.20 15.01 15.15 74,900 +0.14(+0.93%)
May 21, 2004 14.95 15.07 14.90 15.01 125,800 +0.10(+0.67%)
May 20, 2004 14.90 15.05 14.72 14.91 121,700 +0.01(+0.07%)
May 19, 2004 14.70 15.40 14.70 14.90 146,200 +0.12(+0.81%)
May 18, 2004 14.60 14.79 14.48 14.78 128,000 +0.13(+0.89%)
May 17, 2004 14.89 14.89 14.55 14.65 195,100 -0.34(-2.27%)
May 14, 2004 14.90 15.05 14.56 14.99 98,000 +0.04(+0.27%)
May 13, 2004 14.80 15.24 14.80 14.95 152,100 +0.12(+0.81%)
May 12, 2004 14.72 15.21 14.37 14.83 467,400 -0.39(-2.56%)
May 11, 2004 14.82 15.25 14.81 15.22 248,800 +0.30(+2.01%)
May 10, 2004 15.24 15.25 14.40 14.92 437,800 -0.52(-3.37%)
May 07, 2004 15.58 15.59 15.25 15.44 190,400 -0.14(-0.90%)
May 06, 2004 15.90 15.91 15.30 15.58 123,400 -0.40(-2.50%)
May 05, 2004 16.00 16.22 15.85 15.98 115,800 -0.11(-0.68%)
May 04, 2004 15.60 16.21 15.60 16.09 319,100 +0.95(+6.27%)
May 03, 2004 15.00 15.25 14.95 15.14 267,100 +0.34(+2.30%)
Apr 30, 2004 14.80 15.15 13.90 14.80 535,500 -0.58(-3.77%)
Apr 29, 2004 16.00 16.10 15.30 15.38 356,500 -1.08(-6.56%)
Apr 28, 2004 16.74 16.74 16.15 16.46 131,200 -0.28(-1.67%)
Apr 27, 2004 16.60 16.75 16.36 16.74 63,600 +0.10(+0.60%)
Apr 26, 2004 16.90 16.94 16.20 16.64 153,400 -0.32(-1.89%)
Apr 23, 2004 17.02 17.02 16.78 16.96 61,700 -0.14(-0.82%)
Apr 22, 2004 17.10 17.30 16.60 17.10 118,800 -0.20(-1.16%)
Apr 21, 2004 17.74 17.74 17.12 17.30 69,800 -0.50(-2.81%)
Apr 20, 2004 17.76 17.96 17.67 17.80 141,900 +0.20(+1.14%)
Apr 19, 2004 17.45 17.67 17.35 17.60 92,000 +0.05(+0.28%)
Apr 16, 2004 17.60 17.63 17.33 17.55 91,900 -0.05(-0.28%)
Apr 15, 2004 17.50 17.70 17.45 17.60 154,100 +0.10(+0.57%)
Apr 14, 2004 17.60 17.78 17.06 17.50 156,600 -0.50(-2.78%)
Apr 13, 2004 18.60 18.60 17.80 18.00 182,700 -0.60(-3.23%)
Apr 12, 2004 18.50 18.61 18.40 18.60 63,500 +0.10(+0.54%)
Apr 08, 2004 18.55 18.66 18.45 18.50 23,000 +0.00(+0.00%)
Apr 07, 2004 18.53 18.59 18.35 18.50 42,300 -0.03(-0.16%)
Apr 06, 2004 18.50 18.68 18.37 18.53 56,600 +0.01(+0.05%)
Apr 05, 2004 18.30 18.69 18.19 18.52 92,000 -0.08(-0.43%)
Apr 02, 2004 18.96 18.98 18.60 18.60 97,400 -0.22(-1.17%)
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.