Bladex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	54.59	54.93	53.64	54.00	54.00	-1.42%	115,002
Oct 8, 2026	53.97	54.99	53.74	54.78	54.78	1.00%	213,734
Oct 7, 2026	55.00	55.33	53.37	54.24	54.24	-2.41%	201,786
Oct 6, 2026	55.35	55.72	54.87	55.58	55.58	1.02%	97,053
Oct 5, 2026	54.59	55.53	53.77	55.02	55.02	0.44%	186,980
Oct 2, 2026	55.40	56.38	54.40	54.78	54.78	-0.78%	158,894
Oct 1, 2026	55.00	55.21	54.20	55.21	55.21	0.35%	229,805
Sep 30, 2026	55.52	55.82	54.54	55.02	55.02	-0.88%	291,647
Sep 29, 2026	55.00	55.60	54.67	55.51	55.51	0.98%	175,895
Sep 28, 2026	54.59	55.30	54.53	54.97	54.97	0.42%	106,701
Sep 25, 2026	54.80	54.97	54.47	54.74	54.74	0.15%	81,571
Sep 24, 2026	55.05	55.54	54.19	54.66	54.66	-1.07%	146,423
Sep 23, 2026	55.43	55.79	55.00	55.25	55.25	-0.54%	136,985
Sep 22, 2026	55.12	56.01	54.82	55.55	55.55	1.44%	181,575
Sep 21, 2026	54.12	55.04	53.79	54.76	54.76	1.73%	263,460
Sep 18, 2026	54.20	54.87	53.70	53.83	53.83	-1.14%	213,535
Sep 17, 2026	54.22	54.60	53.73	54.45	54.45	1.57%	166,086
Sep 16, 2026	54.06	54.57	52.94	53.61	53.61	-0.94%	214,211
Sep 15, 2026	54.80	55.22	53.96	54.12	54.12	-0.84%	101,465
Sep 14, 2026	54.91	55.28	54.49	54.58	54.58	-1.28%	88,011
Sep 11, 2026	56.21	56.32	55.14	55.29	55.29	-0.61%	193,432
Sep 10, 2026	55.12	55.67	54.94	55.63	55.63	0.51%	316,767
Sep 9, 2026	56.33	56.49	55.06	55.35	55.35	-1.74%	183,211
Sep 8, 2026	55.64	56.43	55.11	56.33	56.33	1.24%	147,793
Sep 4, 2026	55.54	56.26	55.17	55.64	55.64	-0.36%	136,874
Sep 3, 2026	55.76	55.99	55.53	55.84	55.84	0.78%	121,943
Sep 2, 2026	55.20	55.75	54.47	55.41	55.41	2.19%	141,622
Sep 1, 2026	53.72	54.74	53.54	54.22	54.22	0.56%	96,747
Aug 31, 2026	54.60	54.74	53.64	53.92	53.92	-1.14%	210,459
Aug 28, 2026	54.67	55.20	54.22	54.54	54.54	-0.40%	112,263
Aug 27, 2026	54.11	54.98	54.08	54.76	54.76	0.44%	110,352
Aug 26, 2026	54.69	55.13	54.42	54.52	54.52	-0.11%	122,029
Aug 25, 2026	53.88	54.71	53.65	54.58	54.58	1.73%	140,679
Aug 24, 2026	53.34	54.02	52.96	53.65	53.65	0.41%	188,316
Aug 21, 2026	53.33	53.88	52.95	53.43	53.43	0.32%	290,079
Aug 20, 2026	54.15	54.46	53.21	53.26	53.26	-1.82%	237,071
Aug 19, 2026	54.81	55.30	54.23	54.25	54.25	-0.73%	152,101
Aug 18, 2026	55.31	55.81	54.54	54.65	54.65	-0.82%	126,474
Aug 17, 2026	55.23	55.54	54.41	55.10	55.10	-0.14%	127,473
Aug 14, 2026	54.55	55.67	54.50	55.18	55.18	0.68%	235,733
Aug 13, 2026	56.19	56.60	54.73	54.81	54.81	-2.46%	164,571
Aug 12, 2026	56.67	56.96	56.15	56.19	56.19	0.05%	139,579
Aug 11, 2026	56.41	56.97	55.54	56.16	56.16	0.27%	97,718
Aug 10, 2026	56.80	57.19	55.61	56.01	56.01	-1.72%	159,770
Aug 7, 2026	57.19	57.19	56.31	56.99	56.99	-0.20%	150,339
Aug 6, 2026	59.07	59.28	57.74	57.79	57.10	-2.15%	160,632
Aug 5, 2026	59.11	59.52	58.51	59.06	58.36	-0.08%	119,466
Aug 4, 2026	59.79	60.41	59.02	59.11	58.41	-1.20%	174,137
Aug 3, 2026	58.60	60.16	58.58	59.83	59.12	2.19%	115,667
Jul 31, 2026	58.41	59.22	57.99	58.55	57.85	0.39%	169,804