Bladex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	57.99	59.00	57.48	58.32	57.63	1.87%	111,579
Jul 29, 2026	59.45	60.04	57.18	57.25	56.57	-4.71%	149,439
Jul 28, 2026	59.77	61.34	58.63	60.08	59.37	1.08%	334,867
Jul 27, 2026	60.30	61.65	58.68	59.44	58.73	-0.34%	156,833
Jul 24, 2026	59.35	60.19	59.26	59.64	58.93	1.39%	87,303
Jul 23, 2026	58.68	59.03	58.15	58.82	58.12	-0.91%	130,507
Jul 22, 2026	59.03	59.50	58.41	59.36	58.65	0.25%	112,719
Jul 21, 2026	58.68	59.65	58.62	59.21	58.51	0.54%	160,179
Jul 20, 2026	59.63	60.42	58.81	58.89	58.19	-0.61%	152,305
Jul 17, 2026	59.02	60.10	58.50	59.25	58.55	-1.15%	196,388
Jul 16, 2026	58.76	59.96	58.65	59.94	59.23	2.27%	172,981
Jul 15, 2026	57.75	58.71	57.75	58.61	57.91	2.18%	115,619
Jul 14, 2026	57.80	58.92	57.06	57.36	56.68	-0.42%	149,547
Jul 13, 2026	58.68	59.42	57.18	57.60	56.91	-1.81%	115,906
Jul 10, 2026	58.08	59.47	58.08	58.66	57.96	0.98%	126,747
Jul 9, 2026	57.21	58.73	57.02	58.09	57.40	2.20%	154,858
Jul 8, 2026	56.75	57.76	56.74	56.84	56.16	-0.30%	151,477
Jul 7, 2026	58.01	58.25	56.75	57.01	56.33	-2.33%	296,872
Jul 6, 2026	59.08	59.60	58.02	58.37	57.68	-1.47%	202,879
Jul 2, 2026	61.43	61.54	58.60	59.24	58.54	-3.55%	249,180
Jul 1, 2026	61.64	63.20	59.72	61.42	60.69	-0.08%	285,516
Jun 30, 2026	61.58	62.50	61.20	61.47	60.74	-0.23%	195,356
Jun 29, 2026	62.20	62.86	61.32	61.61	60.88	-0.95%	231,324
Jun 26, 2026	61.71	62.87	61.11	62.20	61.46	0.42%	857,698
Jun 25, 2026	62.67	63.17	61.52	61.94	61.20	-1.34%	258,818
Jun 24, 2026	61.85	62.97	61.63	62.78	62.03	1.44%	292,559
Jun 23, 2026	61.01	62.32	61.01	61.89	61.15	1.53%	271,070
Jun 22, 2026	60.13	61.46	60.13	60.96	60.23	1.30%	111,549
Jun 18, 2026	59.70	60.73	59.40	60.18	59.46	1.91%	312,476