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 (%)
May 29, 2009 12.50 12.70 12.43 12.67 323,443 +0.15(+1.20%)
May 28, 2009 12.64 12.89 12.25 12.52 501,958 +0.07(+0.56%)
May 27, 2009 12.79 12.92 12.35 12.45 333,915 -0.47(-3.64%)
May 26, 2009 12.87 13.10 12.71 12.92 195,641 -0.12(-0.92%)
May 22, 2009 13.10 13.24 12.84 13.04 83,607 -0.01(-0.08%)
May 21, 2009 12.63 13.07 12.63 13.05 117,940 +0.22(+1.71%)
May 20, 2009 13.68 13.89 12.81 12.83 130,878 -0.68(-5.03%)
May 19, 2009 13.80 13.80 13.50 13.51 160,147 -0.29(-2.10%)
May 18, 2009 13.44 13.86 13.36 13.80 113,230 +0.51(+3.84%)
May 15, 2009 12.82 13.34 12.73 13.29 246,650 +0.45(+3.50%)
May 14, 2009 12.41 13.15 12.09 12.84 242,071 +0.52(+4.22%)
May 13, 2009 12.17 12.50 12.02 12.32 216,857 -0.07(-0.56%)
May 12, 2009 12.75 12.75 12.04 12.39 163,216 -0.32(-2.52%)
May 11, 2009 12.97 13.10 12.44 12.71 179,175 -0.79(-5.85%)
May 08, 2009 12.66 13.50 12.65 13.50 205,526 +1.09(+8.78%)
May 07, 2009 12.95 13.15 12.04 12.41 153,958 -0.35(-2.74%)
May 06, 2009 12.94 12.95 12.46 12.76 192,916 -0.21(-1.62%)
May 05, 2009 12.95 13.05 12.42 12.97 172,160 +0.06(+0.46%)
May 04, 2009 12.62 12.92 12.52 12.91 249,943 +0.85(+7.05%)
May 01, 2009 12.31 12.55 11.90 12.06 201,014 -0.24(-1.95%)
Apr 30, 2009 12.27 12.52 11.93 12.30 353,767 +0.18(+1.49%)
Apr 29, 2009 11.82 12.49 11.74 12.12 223,569 +0.43(+3.68%)
Apr 28, 2009 12.05 12.41 11.60 11.69 110,198 -0.44(-3.63%)
Apr 27, 2009 12.04 12.20 11.41 12.13 186,136 -0.05(-0.41%)
Apr 24, 2009 11.68 12.60 11.60 12.18 205,287 +0.58(+5.00%)
Apr 23, 2009 12.13 12.48 11.30 11.60 247,608 -0.52(-4.29%)
Apr 22, 2009 11.90 12.37 11.36 12.12 229,247 -0.14(-1.14%)
Apr 21, 2009 11.44 12.49 11.10 12.26 104,721 +0.80(+6.98%)
Apr 20, 2009 12.11 12.11 11.17 11.46 162,044 -1.16(-9.19%)
Apr 17, 2009 12.79 12.95 12.24 12.62 190,234 -0.13(-1.02%)
Apr 16, 2009 11.83 12.93 11.59 12.75 210,222 +1.01(+8.60%)
Apr 15, 2009 11.08 11.77 11.00 11.74 97,029 +0.62(+5.58%)
Apr 14, 2009 11.76 12.05 11.02 11.12 144,426 -0.86(-7.18%)
Apr 13, 2009 11.72 12.17 11.41 11.98 123,022 +0.16(+1.35%)
Apr 09, 2009 11.64 11.98 11.35 11.82 235,157 +0.65(+5.82%)
Apr 08, 2009 10.64 11.38 10.50 11.17 157,048 +0.66(+6.28%)
Apr 07, 2009 10.35 10.62 10.34 10.51 114,028 +0.05(+0.48%)
Apr 06, 2009 10.47 10.67 10.29 10.46 129,307 -0.11(-1.04%)
Apr 03, 2009 10.60 10.65 10.43 10.57 87,475 -0.04(-0.38%)
Apr 02, 2009 10.34 10.99 10.33 10.61 181,900 +0.51(+5.05%)
Apr 01, 2009 9.260 10.56 9.260 10.10 134,219 +0.73(+7.79%)
Mar 31, 2009 9.680 9.850 9.280 9.370 219,018 -0.17(-1.78%)
Mar 30, 2009 10.40 10.50 9.030 9.540 229,165 -1.72(-15.28%)
Mar 26, 2009 11.05 11.32 10.71 11.26 267,222 +0.33(+3.02%)
Mar 25, 2009 10.63 11.25 10.38 10.93 142,720 +0.42(+4.00%)
Mar 24, 2009 10.78 11.23 10.49 10.51 171,986 -0.46(-4.19%)
Mar 23, 2009 10.43 10.97 10.38 10.97 190,866 +1.41(+14.75%)
Mar 20, 2009 10.04 10.18 9.560 9.560 149,414 -0.38(-3.82%)
Mar 19, 2009 10.05 10.37 9.880 9.940 103,771 +0.07(+0.71%)
Mar 18, 2009 9.150 9.910 9.040 9.870 78,739 +0.72(+7.87%)
Mar 17, 2009 8.610 9.310 8.600 9.150 97,953 +0.61(+7.14%)
Mar 16, 2009 8.940 9.400 8.500 8.540 76,527 -0.35(-3.94%)
Mar 13, 2009 9.000 9.140 8.650 8.890 0 -0.06(-0.67%)
Mar 12, 2009 7.440 9.050 7.430 8.950 338,766 +1.50(+20.13%)
Mar 11, 2009 7.810 7.910 7.280 7.450 189,964 -0.34(-4.36%)
Mar 10, 2009 7.260 7.970 7.260 7.790 342,681 +0.68(+9.56%)
Mar 09, 2009 7.300 7.388 6.830 7.110 276,836 -0.31(-4.18%)
Mar 06, 2009 8.090 8.120 6.930 7.420 0 -0.58(-7.25%)
Mar 05, 2009 8.300 8.380 7.710 8.000 356,295 -0.50(-5.88%)
Mar 04, 2009 8.860 9.010 8.360 8.500 373,891 -0.06(-0.70%)
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.