Bladex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.36	51.40	49.88	49.88	49.88	0.12%	260,077
Nov 5, 2026	51.47	52.50	50.16	50.51	49.82	-1.48%	394,953
Nov 4, 2026	52.44	53.24	51.27	51.27	50.57	-0.08%	295,207
Nov 3, 2026	50.81	51.53	50.40	51.31	50.61	1.18%	236,016
Nov 2, 2026	49.54	50.92	49.51	50.71	50.02	3.62%	303,231
Oct 30, 2026	52.60	52.64	48.79	48.94	48.27	-6.92%	317,212
Oct 29, 2026	52.65	52.86	51.90	52.58	51.86	1.37%	356,885
Oct 28, 2026	52.35	53.30	51.67	51.87	51.16	-0.59%	273,855
Oct 27, 2026	53.40	54.11	52.06	52.18	51.47	-2.23%	266,665
Oct 26, 2026	54.24	54.40	52.56	53.37	52.64	-1.00%	225,069
Oct 23, 2026	54.76	54.90	53.85	53.91	53.18	-2.65%	127,521
Oct 22, 2026	54.94	55.72	54.92	55.38	54.63	0.84%	88,783
Oct 21, 2026	55.74	55.81	54.41	54.92	54.17	-1.45%	156,743
Oct 20, 2026	54.72	56.39	54.72	55.73	54.97	1.77%	111,720
Oct 19, 2026	54.97	55.19	54.24	54.76	54.01	0.16%	111,483
Oct 16, 2026	54.53	55.26	54.52	54.67	53.93	0.44%	92,580
Oct 15, 2026	54.90	55.10	54.01	54.43	53.69	-0.26%	91,948
Oct 14, 2026	53.98	55.17	53.53	54.57	53.83	-0.02%	173,783
Oct 13, 2026	54.70	54.71	53.79	54.58	53.84	0.50%	126,364
Oct 12, 2026	53.81	54.48	53.53	54.31	53.57	0.57%	98,642
Oct 9, 2026	54.59	54.93	53.64	54.00	53.26	-1.42%	115,002
Oct 8, 2026	53.97	54.99	53.74	54.78	54.03	1.00%	222,383
Oct 7, 2026	55.00	55.33	53.37	54.24	53.50	-2.41%	205,764
Oct 6, 2026	55.35	55.72	54.87	55.58	54.82	1.02%	98,659
Oct 5, 2026	54.59	55.53	53.77	55.02	54.27	0.44%	186,984
Oct 2, 2026	55.40	56.38	54.40	54.78	54.03	-0.78%	165,048
Oct 1, 2026	55.00	55.21	54.20	55.21	54.46	0.35%	229,812
Sep 30, 2026	55.52	55.82	54.54	55.02	54.27	-0.88%	291,668
Sep 29, 2026	55.00	55.60	54.67	55.51	54.75	0.98%	177,020
Sep 28, 2026	54.59	55.30	54.53	54.97	54.22	0.42%	127,319
Sep 25, 2026	54.80	54.97	54.47	54.74	53.99	0.15%	84,773
Sep 24, 2026	55.05	55.54	54.19	54.66	53.92	-1.07%	158,864
Sep 23, 2026	55.43	55.79	55.00	55.25	54.50	-0.54%	149,314
Sep 22, 2026	55.12	56.01	54.82	55.55	54.79	1.44%	307,430
Sep 21, 2026	54.12	55.04	53.79	54.76	54.01	1.73%	263,463
Sep 18, 2026	54.20	54.87	53.70	53.83	53.10	-1.14%	218,402
Sep 17, 2026	54.22	54.60	53.73	54.45	53.71	1.57%	166,117
Sep 16, 2026	54.06	54.57	52.94	53.61	52.88	-0.94%	214,315
Sep 15, 2026	54.80	55.22	53.96	54.12	53.38	-0.84%	141,238
Sep 14, 2026	54.91	55.28	54.49	54.58	53.84	-1.28%	130,713
Sep 11, 2026	56.21	56.32	55.14	55.29	54.54	-0.61%	193,451
Sep 10, 2026	55.12	55.67	54.94	55.63	54.87	0.51%	316,772
Sep 9, 2026	56.33	56.49	55.06	55.35	54.60	-1.74%	186,215
Sep 8, 2026	55.64	56.43	55.11	56.33	55.56	1.24%	148,052
Sep 4, 2026	55.54	56.26	55.17	55.64	54.88	-0.36%	136,890
Sep 3, 2026	55.76	55.99	55.53	55.84	55.08	0.78%	124,649
Sep 2, 2026	55.20	55.75	54.47	55.41	54.66	2.19%	142,248
Sep 1, 2026	53.72	54.74	53.54	54.22	53.48	0.56%	96,749
Aug 31, 2026	54.60	54.74	53.64	53.92	53.19	-1.14%	230,834
Aug 28, 2026	54.67	55.20	54.22	54.54	53.80	-0.40%	115,733