Skip to main content

Banco Latinoamericano DE Comercio (NY: BLX )

32.73 -0.27 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.194 6.194 6.072 6.133 302,795 +0.09(+1.42%)
Oct 30, 2003 6.125 6.125 6.031 6.047 347,309 -0.07(-1.07%)
Oct 29, 2003 5.765 6.153 5.765 6.112 690,950 +0.35(+6.03%)
Oct 28, 2003 5.744 5.785 5.650 5.765 278,336 +0.04(+0.71%)
Oct 27, 2003 5.601 5.740 5.601 5.724 373,724 +0.14(+2.56%)
Oct 24, 2003 5.659 5.683 5.581 5.581 62,124 -0.06(-1.02%)
Oct 23, 2003 5.581 5.667 5.544 5.638 128,406 +0.02(+0.29%)
Oct 22, 2003 5.560 5.744 5.520 5.622 580,887 +0.08(+1.40%)
Oct 21, 2003 5.348 5.479 5.348 5.544 215,234 +0.16(+3.04%)
Oct 20, 2003 5.393 5.397 5.344 5.381 56,498 -0.06(-1.13%)
Oct 17, 2003 5.471 5.471 5.405 5.442 42,068 +0.02(+0.30%)
Oct 16, 2003 5.515 5.536 5.376 5.426 224,772 -0.17(-3.07%)
Oct 15, 2003 5.601 5.663 5.560 5.597 81,691 +0.00(+0.00%)
Oct 14, 2003 5.622 5.622 5.560 5.597 91,719 -0.12(-2.14%)
Oct 13, 2003 5.744 5.744 5.699 5.720 154,577 -0.04(-0.64%)
Oct 10, 2003 5.867 5.871 5.720 5.757 91,963 -0.08(-1.40%)
Oct 09, 2003 5.806 5.888 5.806 5.838 569,147 +0.09(+1.64%)
Oct 08, 2003 5.520 5.810 5.520 5.744 520,964 +0.25(+4.46%)
Oct 07, 2003 5.111 5.499 5.111 5.499 243,361 +0.06(+1.05%)
Oct 06, 2003 5.336 5.520 5.311 5.442 470,580 +0.18(+3.34%)
Oct 03, 2003 5.192 5.278 5.156 5.266 269,776 +0.16(+3.12%)
Oct 02, 2003 5.029 5.119 4.976 5.107 127,183 +0.14(+2.80%)
Oct 01, 2003 4.927 4.968 4.906 4.968 244,095 +0.06(+1.25%)
Sep 30, 2003 4.902 4.906 4.890 4.906 14,430 +0.01(+0.17%)
Sep 29, 2003 4.914 4.914 4.825 4.898 102,969 -0.01(-0.17%)
Sep 26, 2003 4.906 4.906 4.906 4.906 92,452 -0.04(-0.74%)
Sep 25, 2003 4.968 4.968 4.939 4.943 146,995 -0.07(-1.31%)
Sep 24, 2003 4.955 5.008 4.939 5.008 111,041 -0.02(-0.33%)
Sep 23, 2003 4.988 5.025 4.968 5.025 76,799 -0.00(-0.08%)
Sep 22, 2003 4.984 5.029 4.984 5.029 121,069 -0.05(-1.05%)
Sep 19, 2003 5.066 5.090 5.053 5.082 164,605 +0.02(+0.32%)
Sep 18, 2003 5.037 5.066 5.037 5.066 103,214 +0.04(+0.73%)
Sep 17, 2003 4.988 5.029 4.976 5.029 208,385 +0.07(+1.32%)
Sep 16, 2003 4.968 5.029 4.869 4.964 214,255 -0.00(-0.08%)
Sep 15, 2003 4.902 4.968 4.869 4.968 97,344 +0.07(+1.33%)
Sep 12, 2003 4.906 4.919 4.816 4.902 96,366 -0.02(-0.50%)
Sep 11, 2003 4.804 4.955 4.763 4.927 324,563 +0.09(+1.86%)
Sep 10, 2003 4.914 4.914 4.739 4.837 176,834 -0.13(-2.63%)
Sep 09, 2003 5.070 5.070 4.931 4.968 196,401 -0.09(-1.78%)
Sep 08, 2003 4.825 5.062 4.825 5.058 248,986 +0.20(+4.04%)
Sep 05, 2003 4.833 4.886 4.816 4.861 136,967 +0.06(+1.19%)
Sep 04, 2003 4.841 4.841 4.747 4.804 171,208 -0.04(-0.76%)
Sep 03, 2003 4.571 4.841 4.571 4.841 534,905 +0.28(+6.09%)
Sep 02, 2003 4.559 4.567 4.502 4.563 94,409 +0.01(+0.27%)
Aug 29, 2003 4.518 4.551 4.469 4.551 84,381 +0.05(+1.18%)
Aug 28, 2003 4.555 4.559 4.457 4.497 234,067 -0.04(-0.90%)
Aug 27, 2003 4.575 4.579 4.457 4.538 175,856 -0.04(-0.80%)
Aug 26, 2003 4.538 4.579 4.518 4.575 353,179 +0.04(+0.81%)
Aug 25, 2003 4.563 4.579 4.518 4.538 53,319 -0.03(-0.63%)
Aug 22, 2003 4.575 4.575 4.497 4.567 107,372 -0.01(-0.18%)
Aug 21, 2003 4.510 4.579 4.510 4.575 472,292 +0.06(+1.36%)
Aug 20, 2003 4.559 4.559 4.497 4.514 345,842 -0.06(-1.25%)
Aug 19, 2003 4.407 4.600 4.407 4.571 595,073 +0.20(+4.68%)
Aug 18, 2003 4.273 4.387 4.273 4.367 242,872 +0.13(+3.09%)
Aug 15, 2003 4.469 4.497 4.236 4.236 418,728 -0.25(-5.47%)
Aug 14, 2003 4.448 4.497 4.346 4.481 189,797 +0.03(+0.74%)
Aug 13, 2003 4.399 4.448 4.309 4.448 206,673 +0.01(+0.18%)
Aug 12, 2003 4.436 4.444 4.375 4.440 269,042 -0.00(-0.09%)
Aug 11, 2003 4.489 4.489 4.412 4.444 83,647 -0.01(-0.28%)
Aug 08, 2003 4.497 4.600 4.407 4.457 531,726 +0.11(+2.54%)
Aug 07, 2003 4.371 4.371 4.313 4.346 311,844 -0.03(-0.65%)
Aug 06, 2003 4.350 4.387 4.334 4.375 591,160 +0.03(+0.75%)
Aug 05, 2003 4.350 4.354 4.293 4.342 487,945 -0.01(-0.19%)
Aug 04, 2003 4.375 4.387 4.334 4.350 537,596 -0.01(-0.19%)
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.