Bladex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	59.02	60.10	58.50	59.25	59.25	-1.15%	196,388
Jul 16, 2026	58.76	59.96	58.65	59.94	59.94	2.27%	172,981
Jul 15, 2026	57.75	58.71	57.75	58.61	58.61	2.18%	114,217
Jul 14, 2026	57.80	58.92	57.06	57.36	57.36	-0.42%	138,934
Jul 13, 2026	58.68	59.42	57.18	57.60	57.60	-1.81%	115,780
Jul 10, 2026	58.08	59.47	58.08	58.66	58.66	0.98%	126,718
Jul 9, 2026	57.21	58.73	57.02	58.09	58.09	2.20%	153,655
Jul 8, 2026	56.75	57.76	56.74	56.84	56.84	-0.30%	144,651
Jul 7, 2026	58.01	58.25	56.75	57.01	57.01	-2.33%	296,658
Jul 6, 2026	59.08	59.60	58.02	58.37	58.37	-1.47%	192,593
Jul 2, 2026	61.43	61.54	58.60	59.24	59.24	-3.55%	241,535
Jul 1, 2026	61.64	63.20	59.72	61.42	61.42	-0.08%	279,123
Jun 30, 2026	61.58	62.50	61.20	61.47	61.47	-0.23%	188,488
Jun 29, 2026	62.20	62.86	61.32	61.61	61.61	-0.95%	227,385
Jun 26, 2026	61.71	62.87	61.11	62.20	62.20	0.42%	744,616
Jun 25, 2026	62.67	63.17	61.52	61.94	61.94	-1.34%	258,818
Jun 24, 2026	61.85	62.97	61.63	62.78	62.78	1.44%	265,778
Jun 23, 2026	61.01	62.32	61.01	61.89	61.89	1.53%	271,070
Jun 22, 2026	60.13	61.46	60.13	60.96	60.96	1.30%	109,161
Jun 18, 2026	59.70	60.73	59.40	60.18	60.18	1.91%	291,710
Jun 17, 2026	59.44	59.94	58.39	59.05	59.05	-0.32%	197,714
Jun 16, 2026	59.32	59.98	58.60	59.24	59.24	0.97%	119,527
Jun 15, 2026	60.71	61.19	58.41	58.67	58.67	-2.96%	188,302
Jun 12, 2026	59.88	61.08	59.81	60.46	60.46	1.36%	175,925
Jun 11, 2026	58.86	59.98	58.37	59.65	59.65	2.42%	170,724
Jun 10, 2026	57.74	59.07	57.50	58.24	58.24	1.36%	230,595
Jun 9, 2026	56.57	58.14	56.00	57.46	57.46	2.53%	157,387
Jun 8, 2026	56.52	56.85	55.28	56.04	56.04	-0.30%	115,345
Jun 5, 2026	55.96	56.79	55.41	56.21	56.21	0.55%	208,285
Jun 4, 2026	55.63	57.02	55.07	55.90	55.90	1.51%	161,814
Jun 3, 2026	54.50	55.70	54.32	55.07	55.07	0.15%	230,654
Jun 2, 2026	55.42	56.12	54.91	54.99	54.99	-1.84%	100,813
Jun 1, 2026	55.66	56.65	54.86	56.02	56.02	0.32%	207,533
May 29, 2026	57.00	57.73	55.70	55.84	55.84	-1.95%	240,668
May 28, 2026	56.90	57.00	56.15	56.95	56.95	0.64%	152,724
May 27, 2026	55.82	56.85	55.80	56.59	56.59	1.58%	192,229
May 26, 2026	55.37	55.99	54.76	55.71	55.71	1.11%	92,228
May 22, 2026	56.44	56.86	55.01	55.10	55.10	-2.27%	193,161
May 21, 2026	54.73	56.64	54.54	56.38	56.38	2.05%	221,904
May 20, 2026	53.73	55.47	53.29	55.25	55.25	3.70%	242,678
May 19, 2026	53.43	54.26	53.25	53.28	53.28	-0.76%	205,971
May 18, 2026	52.54	53.86	52.50	53.69	53.69	2.19%	91,963
May 15, 2026	53.40	53.42	52.10	52.54	52.54	-2.81%	115,113
May 14, 2026	52.42	54.26	52.42	54.06	54.06	3.38%	219,861
May 13, 2026	52.46	52.84	51.96	52.29	52.29	-0.68%	89,002
May 12, 2026	52.79	53.04	51.99	52.65	52.65	-0.57%	83,239
May 11, 2026	53.73	54.55	52.55	52.95	52.95	-1.56%	171,621
May 8, 2026	53.73	54.38	53.35	53.79	53.79	0.59%	125,687
May 7, 2026	54.92	55.30	54.00	54.16	53.47	-1.42%	131,456
May 6, 2026	54.08	55.07	53.19	54.94	54.24	2.44%	183,877