Bladex Inc. (SNSE:BLX)
Chile · Delayed Price · Currency is CLP · Price in USD 50.83
+0.00 (0.00%)
At close: Nov 5, 2026
SNSE:BLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1.37% | - |
| Nov 4, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.14 | - | - |
| Nov 3, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.14 | -4.76% | - |
| Nov 2, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 52.65 | - | - |
| Oct 30, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 52.65 | - | - |
| Oct 29, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 52.65 | - | - |
| Oct 28, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 52.65 | - | - |
| Oct 27, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 52.65 | -2.54% | - |
| Oct 26, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Oct 23, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Oct 22, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Oct 21, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Oct 20, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | 0.33% | - |
| Oct 19, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | - | - |
| Oct 16, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | - | - |
| Oct 15, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | - | - |
| Oct 14, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | -0.80% | - |
| Oct 13, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | - | - |
| Oct 9, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | - | - |
| Oct 8, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | - | - |
| Oct 7, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | - | - |
| Oct 6, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | 0.09% | - |
| Oct 5, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.23 | - | - |
| Oct 2, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.23 | - | - |
| Oct 1, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.23 | - | - |
| Sep 30, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.23 | - | - |
| Sep 29, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.23 | 0.38% | - |
| Sep 28, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Sep 25, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Sep 24, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Sep 23, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | - | - |
| Sep 22, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.02 | 0.33% | - |
| Sep 21, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | - | - |
| Sep 17, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | - | - |
| Sep 16, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | - | - |
| Sep 15, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 53.84 | -3.14% | - |
| Sep 14, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 55.59 | - | - |
| Sep 11, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 55.59 | - | - |
| Sep 10, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 55.59 | - | - |
| Sep 9, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 55.59 | 5.03% | - |
| Sep 8, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Sep 7, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Sep 4, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Sep 3, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Sep 2, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Sep 1, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Aug 31, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Aug 28, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Aug 27, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |
| Aug 26, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 52.92 | - | - |