Bladex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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