BLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.25	39.25	38.00	38.07	38.07	-1.93%	78,364
Feb 20, 2025	39.00	39.15	38.60	38.82	38.82	-0.97%	89,545
Feb 19, 2025	38.69	39.30	38.10	39.20	39.20	0.72%	83,222
Feb 18, 2025	37.98	38.94	37.81	38.92	38.92	2.42%	91,921
Feb 14, 2025	37.94	38.33	37.81	38.00	38.00	-0.08%	51,245
Feb 13, 2025	37.87	38.12	37.56	38.03	38.03	1.01%	42,628
Feb 12, 2025	37.52	37.95	37.32	37.65	37.65	-0.87%	48,049
Feb 11, 2025	37.45	38.13	37.25	37.98	37.98	0.85%	64,791
Feb 10, 2025	38.19	38.19	37.55	37.66	37.66	-1.10%	62,774
Feb 7, 2025	38.06	38.22	37.60	38.08	38.08	0.29%	114,345
Feb 6, 2025	38.05	38.08	37.49	37.97	37.97	0.58%	62,324
Feb 5, 2025	37.86	37.95	37.59	37.75	37.75	0.35%	72,203
Feb 4, 2025	37.18	37.66	37.10	37.62	37.62	0.72%	66,097
Feb 3, 2025	36.88	37.38	36.53	37.35	37.35	-1.14%	103,608
Jan 31, 2025	37.78	38.00	37.49	37.78	37.78	-0.11%	82,048
Jan 30, 2025	38.18	38.47	37.78	37.82	37.82	-0.32%	68,992
Jan 29, 2025	37.53	38.00	37.53	37.94	37.94	0.72%	76,203
Jan 28, 2025	37.73	38.00	37.40	37.67	37.67	-0.45%	69,723
Jan 27, 2025	37.40	38.01	37.40	37.84	37.84	0.53%	77,554
Jan 24, 2025	37.16	37.74	37.04	37.64	37.64	1.21%	95,439
Jan 23, 2025	37.65	37.65	36.98	37.19	37.19	-1.80%	258,974
Jan 22, 2025	39.13	39.13	37.85	37.87	37.87	-3.22%	141,068
Jan 21, 2025	39.14	39.40	38.56	39.13	39.13	0.85%	142,007
Jan 17, 2025	38.97	39.17	38.55	38.80	38.80	0.15%	142,906
Jan 16, 2025	38.32	38.94	38.32	38.74	38.74	0.91%	102,259
Jan 15, 2025	37.50	38.40	37.34	38.39	38.39	3.56%	112,302
Jan 14, 2025	36.74	37.45	36.74	37.07	37.07	1.28%	100,373
Jan 13, 2025	36.19	36.98	36.19	36.60	36.60	0.60%	87,413
Jan 10, 2025	36.23	36.39	35.79	36.38	36.38	-1.01%	222,431
Jan 8, 2025	36.43	36.92	36.12	36.75	36.75	0.19%	171,951
Jan 7, 2025	36.67	37.02	36.41	36.68	36.68	0.85%	284,751
Jan 6, 2025	36.89	37.44	36.10	36.37	36.37	-0.87%	202,081
Jan 3, 2025	35.65	36.74	35.47	36.69	36.69	3.18%	77,572
Jan 2, 2025	35.68	35.96	35.11	35.56	35.56	-0.03%	141,295
Dec 31, 2024	35.61	35.72	35.31	35.57	35.57	0.91%	92,511
Dec 30, 2024	35.23	35.67	34.80	35.25	35.25	-0.37%	181,390
Dec 27, 2024	35.85	36.30	35.19	35.38	35.38	-1.34%	67,327
Dec 26, 2024	35.54	35.95	35.53	35.86	35.86	0.20%	78,763
Dec 24, 2024	35.47	35.82	35.47	35.79	35.79	0.93%	63,271
Dec 23, 2024	35.69	36.00	35.12	35.46	35.46	-1.66%	127,571
Dec 20, 2024	35.00	36.33	35.00	36.06	36.06	1.18%	202,789
Dec 19, 2024	34.62	35.65	34.36	35.64	35.64	3.76%	212,791
Dec 18, 2024	35.86	36.58	34.09	34.35	34.35	-3.84%	399,854
Dec 17, 2024	35.17	36.10	34.92	35.72	35.72	1.16%	225,665
Dec 16, 2024	35.23	35.45	34.97	35.31	35.31	0.54%	108,419
Dec 13, 2024	35.19	35.39	34.87	35.12	35.12	-0.57%	82,997
Dec 12, 2024	35.49	35.69	35.09	35.32	35.32	-0.76%	89,450
Dec 11, 2024	35.39	35.82	35.01	35.59	35.59	0.91%	168,523
Dec 10, 2024	35.15	35.75	34.67	35.27	35.27	0.46%	132,227
Dec 9, 2024	35.60	36.10	35.03	35.11	35.11	-0.59%	124,341
Dec 6, 2024	35.50	35.61	35.22	35.32	35.32	-0.45%	126,498
Dec 5, 2024	35.05	35.60	35.01	35.48	35.48	1.34%	104,767
Dec 4, 2024	34.87	35.09	34.56	35.01	35.01	0.92%	141,824
Dec 3, 2024	34.46	34.82	34.30	34.69	34.69	0.90%	102,950
Dec 2, 2024	34.25	34.82	33.69	34.38	34.38	0.91%	149,936
Nov 29, 2024	33.70	34.25	33.50	34.07	34.07	2.10%	90,690
Nov 27, 2024	33.70	34.32	33.35	33.37	33.37	-0.12%	88,945
Nov 26, 2024	33.76	34.04	33.16	33.41	33.41	-1.68%	97,336
Nov 25, 2024	34.18	34.84	33.96	33.98	33.98	0.41%	85,164
Nov 22, 2024	33.62	33.98	33.56	33.84	33.84	0.59%	48,890
Nov 21, 2024	33.50	33.99	33.38	33.64	33.64	0.63%	74,921
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