Bladex, Inc. Class E Common Stock (BLX)

Last Price49.88

Change+0.06 (0.12%)

NYSE · Last Trade: Nov 7th, 2:51 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Bladex, Inc. Class E Common Stock (BLX)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	50.36	51.40	49.88	49.88	260,074	49.88
11/05/2026	51.47	52.50	50.16	50.51	394,951	49.82
11/04/2026	52.44	53.24	51.27	51.27	295,207	50.57
11/03/2026	50.81	51.53	50.40	51.31	206,185	50.61
11/02/2026	49.54	50.92	49.51	50.71	303,230	50.02
10/30/2026	52.60	52.63	48.79	48.94	317,212	48.27
10/29/2026	52.65	52.86	51.90	52.58	356,884	51.86
10/28/2026	52.35	53.30	51.67	51.87	273,855	51.16
10/27/2026	53.40	54.11	52.06	52.18	266,662	51.47
10/26/2026	54.24	54.40	52.56	53.37	225,069	52.64
10/23/2026	54.76	54.90	53.85	53.91	127,522	53.18
10/22/2026	54.94	55.72	54.92	55.38	88,782	54.63
10/21/2026	55.74	55.81	54.41	54.92	156,742	54.17
10/20/2026	54.72	56.39	54.72	55.73	111,720	54.97
10/19/2026	54.97	55.19	54.24	54.76	111,481	54.01
10/16/2026	54.53	55.26	54.52	54.67	92,580	53.93
10/15/2026	54.90	55.10	54.01	54.43	91,948	53.69
10/14/2026	53.98	55.17	53.52	54.57	173,784	53.83
10/13/2026	54.70	54.71	53.79	54.58	126,362	53.84
10/12/2026	53.81	54.48	53.53	54.31	98,639	53.57
10/09/2026	54.59	54.93	53.63	54.00	115,002	53.27
10/08/2026	53.97	54.99	53.74	54.78	222,383	54.03
10/07/2026	55.00	55.33	53.37	54.24	205,764	53.50
10/06/2026	55.35	55.72	54.87	55.58	98,658	54.82
10/05/2026	54.59	55.53	53.77	55.02	186,983	54.27
10/02/2026	55.40	56.38	54.40	54.78	165,049	54.03
10/01/2026	55.00	55.21	54.20	55.21	229,810	54.46
9/30/2026	55.52	55.82	54.54	55.02	291,666	54.27
9/29/2026	55.00	55.60	54.67	55.51	177,020	54.75
9/28/2026	54.59	55.30	54.52	54.97	127,317	54.22
9/25/2026	54.80	54.97	54.47	54.74	84,774	53.99
9/24/2026	55.05	55.54	54.19	54.66	158,864	53.92
9/23/2026	55.43	55.79	55.00	55.25	149,339	54.50
9/22/2026	55.12	56.01	54.82	55.55	307,427	54.79
9/21/2026	54.12	55.04	53.79	54.76	263,462	54.01
9/18/2026	54.20	54.87	53.70	53.83	218,403	53.10
9/17/2026	54.22	54.59	53.73	54.45	166,104	53.71
9/16/2026	54.06	54.57	52.94	53.61	214,313	52.88
9/15/2026	54.80	55.22	53.95	54.12	141,234	53.38
9/14/2026	54.91	55.27	54.49	54.58	130,713	53.84
9/11/2026	56.21	56.31	55.14	55.29	193,452	54.54
9/10/2026	55.12	55.67	54.94	55.63	316,771	54.87
9/09/2026	56.33	56.49	55.05	55.35	186,213	54.60
9/08/2026	55.64	56.43	55.11	56.33	148,048	55.56
9/04/2026	55.54	56.26	55.16	55.64	136,891	54.88
9/03/2026	55.76	55.99	55.53	55.84	124,647	55.08
9/02/2026	55.19	55.75	54.47	55.41	142,246	54.66
9/01/2026	53.72	54.73	53.54	54.22	96,749	53.48
8/31/2026	54.60	54.74	53.64	53.92	230,834	53.19
8/28/2026	54.67	55.20	54.22	54.54	115,736	53.80
8/27/2026	54.11	54.98	54.08	54.76	120,432	54.01
8/26/2026	54.69	55.13	54.41	54.52	122,281	53.78
8/25/2026	53.88	54.71	53.65	54.58	140,695	53.84
8/24/2026	53.34	54.02	52.96	53.65	192,221	52.92
8/21/2026	53.33	53.88	52.95	53.43	290,081	52.70
8/20/2026	54.15	54.46	53.21	53.26	240,743	52.54
8/19/2026	54.81	55.30	54.23	54.25	152,431	53.51
8/18/2026	55.31	55.81	54.54	54.65	126,478	53.91
8/17/2026	55.23	55.54	54.41	55.10	127,485	54.35
8/14/2026	54.55	55.67	54.50	55.18	235,736	54.43
8/13/2026	56.19	56.60	54.73	54.81	165,381	54.06
8/12/2026	56.67	56.96	56.15	56.19	208,382	55.43
8/11/2026	56.41	56.97	55.54	56.16	97,782	55.40
8/10/2026	56.80	57.19	55.61	56.01	159,854	55.25
8/07/2026	57.19	57.19	56.31	56.99	150,949	56.21