Banco Latinoamericano de Comercio Exterior, S. A. (BLX)
NYSE: BLX · Real-Time Price · USD
33.84
+0.41 (1.23%)
Nov 21, 2024, 10:57 AM EST - Market open
BLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 33.44 | 33.45 | 32.91 | 33.43 | 33.43 | -0.95% | 97,933 |
| Nov 19, 2024 | 33.28 | 33.85 | 33.11 | 33.75 | 33.75 | 0.48% | 88,132 |
| Nov 18, 2024 | 34.07 | 34.28 | 33.38 | 33.59 | 33.59 | -0.65% | 95,991 |
| Nov 15, 2024 | 35.23 | 35.23 | 33.77 | 33.81 | 33.81 | -3.23% | 109,897 |
| Nov 14, 2024 | 35.33 | 35.47 | 34.88 | 34.94 | 34.94 | -0.71% | 129,313 |
| Nov 13, 2024 | 34.33 | 35.40 | 34.17 | 35.19 | 35.19 | 3.02% | 133,305 |
| Nov 12, 2024 | 34.42 | 34.74 | 34.14 | 34.16 | 34.16 | -0.73% | 113,560 |
| Nov 11, 2024 | 34.00 | 34.52 | 33.70 | 34.41 | 34.41 | 2.05% | 154,331 |
| Nov 8, 2024 | 33.88 | 34.48 | 33.58 | 33.72 | 33.72 | -1.40% | 85,376 |
| Nov 7, 2024 | 34.11 | 34.56 | 33.67 | 34.20 | 33.70 | -0.23% | 124,580 |
| Nov 6, 2024 | 34.11 | 34.46 | 33.39 | 34.28 | 33.78 | 4.83% | 267,829 |
| Nov 5, 2024 | 32.16 | 32.84 | 32.16 | 32.70 | 32.22 | 1.40% | 120,844 |
| Nov 4, 2024 | 32.24 | 32.48 | 32.16 | 32.25 | 31.78 | 0.12% | 68,313 |
| Nov 1, 2024 | 32.00 | 32.51 | 31.99 | 32.21 | 31.74 | 0.75% | 89,941 |
| Oct 31, 2024 | 32.36 | 32.55 | 31.93 | 31.97 | 31.50 | -1.42% | 125,403 |
| Oct 30, 2024 | 32.80 | 33.02 | 32.38 | 32.43 | 31.96 | -1.16% | 131,038 |
| Oct 29, 2024 | 32.91 | 33.12 | 32.69 | 32.81 | 32.33 | -0.88% | 119,240 |
| Oct 28, 2024 | 32.84 | 33.64 | 32.81 | 33.10 | 32.62 | 1.50% | 163,725 |
| Oct 25, 2024 | 32.80 | 32.89 | 32.45 | 32.61 | 32.13 | -0.09% | 69,198 |
| Oct 24, 2024 | 32.96 | 32.96 | 32.42 | 32.64 | 32.16 | -0.37% | 59,369 |
| Oct 23, 2024 | 32.67 | 32.98 | 32.67 | 32.76 | 32.28 | -0.46% | 81,273 |
| Oct 22, 2024 | 32.84 | 32.99 | 32.58 | 32.91 | 32.43 | 0.30% | 87,450 |
| Oct 21, 2024 | 33.30 | 33.30 | 32.52 | 32.81 | 32.33 | -1.38% | 96,078 |
| Oct 18, 2024 | 33.91 | 33.92 | 33.23 | 33.27 | 32.78 | -1.83% | 88,810 |
| Oct 17, 2024 | 34.20 | 34.20 | 33.84 | 33.89 | 33.40 | -0.76% | 158,979 |
| Oct 16, 2024 | 33.97 | 34.20 | 33.80 | 34.15 | 33.65 | 1.43% | 135,373 |
| Oct 15, 2024 | 33.90 | 34.21 | 33.65 | 33.67 | 33.18 | -0.12% | 105,473 |
| Oct 14, 2024 | 33.69 | 33.93 | 33.47 | 33.71 | 33.22 | 0.39% | 68,607 |
| Oct 11, 2024 | 33.83 | 34.31 | 33.46 | 33.58 | 33.09 | 0.03% | 152,444 |
| Oct 10, 2024 | 32.90 | 33.65 | 32.90 | 33.57 | 33.08 | 1.67% | 105,192 |
| Oct 9, 2024 | 33.03 | 33.43 | 32.66 | 33.02 | 32.54 | 0.12% | 79,242 |
| Oct 8, 2024 | 32.67 | 33.11 | 32.37 | 32.98 | 32.50 | 1.48% | 147,640 |
| Oct 7, 2024 | 32.71 | 32.80 | 32.36 | 32.50 | 32.03 | -1.01% | 90,068 |
| Oct 4, 2024 | 32.33 | 32.96 | 32.27 | 32.83 | 32.35 | 3.30% | 124,338 |
| Oct 3, 2024 | 31.85 | 32.10 | 31.70 | 31.78 | 31.32 | -0.75% | 70,236 |
| Oct 2, 2024 | 32.07 | 32.44 | 31.91 | 32.02 | 31.55 | - | 68,901 |
| Oct 1, 2024 | 32.50 | 32.50 | 31.79 | 32.02 | 31.55 | -1.45% | 101,827 |
| Sep 30, 2024 | 32.12 | 32.52 | 32.01 | 32.49 | 32.02 | 1.18% | 104,600 |
| Sep 27, 2024 | 32.06 | 32.45 | 31.99 | 32.11 | 31.64 | 0.66% | 109,200 |
| Sep 26, 2024 | 32.41 | 32.41 | 31.90 | 31.90 | 31.43 | -0.68% | 124,756 |
| Sep 25, 2024 | 32.55 | 32.59 | 32.11 | 32.12 | 31.65 | -1.59% | 107,899 |
| Sep 24, 2024 | 32.62 | 32.79 | 32.42 | 32.64 | 32.16 | 0.21% | 107,842 |
| Sep 23, 2024 | 32.99 | 33.50 | 32.37 | 32.57 | 32.09 | -0.55% | 105,118 |
| Sep 20, 2024 | 32.75 | 33.16 | 32.68 | 32.75 | 32.27 | -0.46% | 454,215 |
| Sep 19, 2024 | 32.24 | 32.93 | 31.83 | 32.90 | 32.42 | 3.69% | 133,442 |
| Sep 18, 2024 | 31.28 | 32.06 | 31.17 | 31.73 | 31.27 | 1.44% | 124,758 |
| Sep 17, 2024 | 31.40 | 31.66 | 31.16 | 31.28 | 30.82 | 0.42% | 81,647 |
| Sep 16, 2024 | 30.82 | 31.20 | 30.78 | 31.15 | 30.70 | 1.33% | 76,402 |
| Sep 13, 2024 | 30.49 | 30.86 | 30.34 | 30.74 | 30.29 | 1.79% | 84,640 |
| Sep 12, 2024 | 30.17 | 30.36 | 29.95 | 30.20 | 29.76 | 0.73% | 105,263 |
| Sep 11, 2024 | 30.51 | 30.51 | 29.78 | 29.98 | 29.54 | -2.54% | 110,029 |
| Sep 10, 2024 | 31.08 | 31.08 | 30.33 | 30.76 | 30.31 | -0.97% | 55,147 |
| Sep 9, 2024 | 31.02 | 31.56 | 30.86 | 31.06 | 30.61 | 0.23% | 81,649 |
| Sep 6, 2024 | 30.85 | 31.01 | 30.33 | 30.99 | 30.54 | 0.36% | 125,791 |
| Sep 5, 2024 | 31.04 | 31.04 | 30.57 | 30.88 | 30.43 | 0.19% | 80,687 |
| Sep 4, 2024 | 30.98 | 31.10 | 30.50 | 30.82 | 30.37 | -0.26% | 86,512 |
| Sep 3, 2024 | 31.57 | 31.64 | 30.59 | 30.90 | 30.45 | -1.44% | 115,266 |
| Aug 30, 2024 | 31.43 | 31.43 | 30.78 | 31.35 | 30.89 | 0.38% | 96,346 |
| Aug 29, 2024 | 31.29 | 31.41 | 31.02 | 31.23 | 30.77 | 0.71% | 59,011 |
| Aug 28, 2024 | 30.91 | 31.06 | 30.71 | 31.01 | 30.56 | 0.16% | 51,298 |
| Aug 27, 2024 | 30.54 | 30.96 | 30.30 | 30.96 | 30.51 | 1.28% | 73,043 |
| Aug 26, 2024 | 30.56 | 30.72 | 30.18 | 30.57 | 30.12 | 0.92% | 127,486 |
| Aug 23, 2024 | 29.90 | 30.57 | 29.55 | 30.29 | 29.85 | 2.16% | 118,999 |
| Aug 22, 2024 | 30.09 | 30.09 | 29.62 | 29.65 | 29.22 | -1.50% | 63,550 |
| Aug 21, 2024 | 30.10 | 30.23 | 29.88 | 30.10 | 29.66 | 0.47% | 82,196 |
| Aug 20, 2024 | 30.08 | 30.16 | 29.71 | 29.96 | 29.52 | -0.89% | 101,196 |
| Aug 19, 2024 | 30.20 | 30.41 | 30.07 | 30.23 | 29.79 | 0.67% | 108,738 |
| Aug 16, 2024 | 29.66 | 30.07 | 29.44 | 30.03 | 29.59 | 1.11% | 48,787 |
| Aug 15, 2024 | 29.74 | 29.94 | 29.43 | 29.70 | 29.27 | 1.75% | 77,009 |
| Aug 14, 2024 | 28.93 | 29.22 | 28.79 | 29.19 | 28.76 | 0.62% | 68,468 |
| Aug 13, 2024 | 28.54 | 29.04 | 28.42 | 29.01 | 28.59 | 2.33% | 122,370 |
| Aug 12, 2024 | 28.50 | 28.55 | 28.15 | 28.35 | 27.94 | -0.63% | 85,592 |
| Aug 9, 2024 | 28.75 | 28.75 | 28.32 | 28.53 | 28.11 | -0.73% | 92,155 |
| Aug 8, 2024 | 28.46 | 28.80 | 28.41 | 28.74 | 28.32 | 1.95% | 138,809 |
| Aug 7, 2024 | 28.74 | 28.93 | 28.09 | 28.19 | 27.78 | -0.95% | 91,528 |
| Aug 6, 2024 | 27.88 | 28.81 | 27.63 | 28.46 | 28.04 | 2.01% | 190,337 |
| Aug 5, 2024 | 27.75 | 28.50 | 27.37 | 27.90 | 27.49 | -5.78% | 224,328 |
| Aug 2, 2024 | 30.10 | 30.45 | 29.45 | 29.61 | 28.66 | -3.93% | 180,978 |
| Aug 1, 2024 | 32.32 | 32.45 | 30.37 | 30.82 | 29.84 | -4.67% | 210,530 |
| Jul 31, 2024 | 32.78 | 33.00 | 32.31 | 32.33 | 31.30 | -0.80% | 139,432 |
| Jul 30, 2024 | 32.74 | 32.91 | 32.53 | 32.59 | 31.55 | -0.43% | 153,741 |
| Jul 29, 2024 | 32.86 | 32.86 | 32.04 | 32.73 | 31.68 | -0.82% | 174,148 |
| Jul 26, 2024 | 33.13 | 33.17 | 32.70 | 33.00 | 31.95 | 0.40% | 135,524 |
| Jul 25, 2024 | 32.75 | 33.30 | 32.39 | 32.87 | 31.82 | 0.86% | 236,708 |
| Jul 24, 2024 | 34.05 | 34.45 | 32.50 | 32.59 | 31.55 | -4.32% | 296,045 |
| Jul 23, 2024 | 33.31 | 34.20 | 33.12 | 34.06 | 32.97 | 2.25% | 311,114 |
| Jul 22, 2024 | 33.00 | 33.33 | 32.34 | 33.31 | 32.25 | 0.94% | 258,506 |
| Jul 19, 2024 | 33.60 | 33.69 | 32.87 | 33.00 | 31.95 | -1.79% | 148,550 |
| Jul 18, 2024 | 33.09 | 33.70 | 33.02 | 33.60 | 32.53 | 1.51% | 239,264 |
| Jul 17, 2024 | 32.77 | 33.14 | 32.58 | 33.10 | 32.04 | 0.64% | 222,185 |
| Jul 16, 2024 | 32.52 | 32.92 | 32.45 | 32.89 | 31.84 | 2.02% | 174,736 |
| Jul 15, 2024 | 32.14 | 32.45 | 31.87 | 32.24 | 31.21 | 1.42% | 147,197 |
| Jul 12, 2024 | 32.27 | 32.48 | 31.77 | 31.79 | 30.77 | -0.87% | 198,193 |
| Jul 11, 2024 | 30.99 | 32.48 | 30.84 | 32.07 | 31.05 | 4.80% | 274,485 |
| Jul 10, 2024 | 30.36 | 30.75 | 30.34 | 30.60 | 29.62 | 1.19% | 111,033 |
| Jul 9, 2024 | 30.12 | 30.43 | 30.10 | 30.24 | 29.27 | 0.10% | 95,853 |
| Jul 8, 2024 | 29.93 | 30.28 | 29.74 | 30.21 | 29.24 | 1.75% | 122,190 |
| Jul 5, 2024 | 29.91 | 30.08 | 29.53 | 29.69 | 28.74 | -2.82% | 129,827 |
| Jul 3, 2024 | 30.90 | 30.97 | 30.26 | 30.55 | 29.57 | -0.75% | 58,075 |
| Jul 2, 2024 | 30.00 | 30.83 | 29.97 | 30.78 | 29.80 | 2.67% | 179,116 |