Banco Latinoamericano DE Comercio (NY: BLX )

16.47 USD -0.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.31 18.56 18.16 18.18 363,400 -0.06(-0.33%)
Sep 27, 2007 18.55 18.56 18.22 18.24 93,500 -0.17(-0.92%)
Sep 26, 2007 18.49 18.62 18.22 18.41 211,300 +0.04(+0.22%)
Sep 25, 2007 18.27 18.42 18.18 18.37 175,100 -0.08(-0.43%)
Sep 24, 2007 18.42 18.71 18.35 18.45 135,600 +0.03(+0.16%)
Sep 21, 2007 18.47 18.55 18.38 18.42 491,100 -0.10(-0.54%)
Sep 20, 2007 18.32 18.55 18.25 18.52 302,900 +0.20(+1.09%)
Sep 19, 2007 18.35 18.60 18.24 18.32 262,700 +0.12(+0.66%)
Sep 18, 2007 17.80 18.39 17.80 18.20 289,900 +0.40(+2.25%)
Sep 17, 2007 18.20 18.24 17.80 17.80 187,500 -0.28(-1.55%)
Sep 14, 2007 17.95 18.10 17.50 18.08 48,700 +0.13(+0.72%)
Sep 13, 2007 17.95 18.09 17.61 17.95 141,500 +0.11(+0.62%)
Sep 12, 2007 17.76 18.17 17.76 17.84 180,700 +0.05(+0.28%)
Sep 11, 2007 17.68 17.89 17.60 17.79 494,000 +0.14(+0.79%)
Sep 10, 2007 17.98 18.13 17.25 17.65 186,500 -0.25(-1.40%)
Sep 07, 2007 18.18 18.25 17.83 17.90 125,600 -0.66(-3.56%)
Sep 06, 2007 18.50 18.68 18.16 18.56 33,100 +0.14(+0.76%)
Sep 05, 2007 18.99 19.10 18.32 18.42 76,700 -0.66(-3.46%)
Sep 04, 2007 18.76 19.11 18.76 19.08 53,900 +0.31(+1.65%)
Aug 31, 2007 18.85 19.00 18.60 18.77 63,500 +0.22(+1.19%)
Aug 30, 2007 18.25 18.70 18.23 18.55 238,200 +0.10(+0.54%)
Aug 29, 2007 18.72 18.72 18.38 18.45 156,300 -0.20(-1.07%)
Aug 28, 2007 19.10 19.22 18.26 18.65 113,000 -0.62(-3.22%)
Aug 27, 2007 19.65 19.65 18.75 19.27 86,500 -0.38(-1.93%)
Aug 24, 2007 19.45 19.72 19.01 19.65 92,500 +0.18(+0.92%)
Aug 23, 2007 19.90 19.95 19.12 19.47 49,200 -0.31(-1.57%)
Aug 22, 2007 19.50 19.78 19.41 19.78 75,700 +0.44(+2.28%)
Aug 21, 2007 18.92 19.96 18.83 19.34 181,700 +0.42(+2.22%)
Aug 20, 2007 19.33 19.64 18.36 18.92 93,000 -0.36(-1.87%)
Aug 17, 2007 19.05 19.38 18.01 19.28 229,500 +0.81(+4.39%)
Aug 16, 2007 16.80 18.76 16.53 18.47 250,900 +1.56(+9.23%)
Aug 15, 2007 17.11 17.74 16.86 16.91 99,100 -0.16(-0.94%)
Aug 14, 2007 18.16 18.19 17.07 17.07 76,800 -1.12(-6.16%)
Aug 13, 2007 17.51 18.39 17.64 18.19 182,600 +0.68(+3.88%)
Aug 10, 2007 17.00 17.85 16.70 17.51 227,000 +0.42(+2.46%)
Aug 09, 2007 17.74 17.72 16.88 17.09 438,942 -0.65(-3.66%)
Aug 08, 2007 17.89 18.96 17.43 17.74 375,100 +0.07(+0.40%)
Aug 07, 2007 17.49 17.91 17.03 17.67 168,800 +0.18(+1.03%)
Aug 06, 2007 16.83 17.93 14.96 17.49 189,100 -0.40(-2.24%)
Aug 03, 2007 17.92 18.69 17.89 17.89 167,800 -0.80(-4.28%)
Aug 02, 2007 18.81 18.90 18.23 18.69 130,600 -0.06(-0.32%)
Aug 01, 2007 18.47 19.38 18.39 18.75 188,700 +0.15(+0.81%)
Jul 31, 2007 19.15 19.55 18.53 18.60 168,900 -0.55(-2.87%)
Jul 30, 2007 18.95 19.16 18.37 19.15 130,400 +0.62(+3.35%)
Jul 27, 2007 18.75 19.24 18.51 18.53 177,700 -0.34(-1.80%)
Jul 26, 2007 19.50 19.62 18.55 18.87 246,300 -0.98(-4.94%)
Jul 25, 2007 19.81 20.42 19.42 19.85 137,500 +0.13(+0.66%)
Jul 24, 2007 20.45 20.66 19.70 19.72 203,100 -0.93(-4.50%)
Jul 23, 2007 20.75 21.50 20.54 20.65 173,200 +0.23(+1.13%)
Jul 20, 2007 21.29 21.31 19.93 20.42 364,800 -0.93(-4.36%)
Jul 19, 2007 19.99 23.17 19.55 21.35 1,009,600 +2.61(+13.93%)
Jul 18, 2007 18.70 19.30 18.41 18.74 123,800 -0.17(-0.90%)
Jul 17, 2007 18.97 19.36 18.91 18.91 81,600 +0.06(+0.32%)
Jul 16, 2007 19.28 19.46 18.76 18.85 138,100 -0.56(-2.89%)
Jul 13, 2007 19.52 19.65 19.22 19.41 100,800 -0.21(-1.07%)
Jul 12, 2007 19.00 19.64 18.76 19.62 231,300 +1.40(+7.68%)
Jul 11, 2007 18.20 18.45 18.08 18.22 69,400 -0.02(-0.11%)
Jul 10, 2007 18.76 18.81 18.21 18.24 150,200 -0.63(-3.34%)
Jul 09, 2007 19.26 19.26 18.82 18.87 142,300 -0.39(-2.02%)
Jul 06, 2007 18.96 19.38 18.78 19.26 65,200 +0.29(+1.53%)
Jul 05, 2007 19.02 19.09 18.79 18.97 51,600 -0.06(-0.32%)
Jul 03, 2007 19.17 19.23 18.99 19.03 38,700 -0.18(-0.94%)
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.