BLX | Bladex -E | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bladex -E (BLX)

NYSE

$54.81-$0.40 (-0.72%)

Price as of Oct 02, 2026 4:42 PM EDT

$1.7B
Market Cap
29.34%
1-Year Change
Banks - Regional
Industry

1 Month
+1.83%

Low Price$53.61

High Price$56.33
3 Months
-9.03%

Low Price$53.26

High Price$59.37
1 Year
+29.34%

Low Price$40.13

High Price$62.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	55.00	55.21	54.20	55.21	+0.35%	229,812
09/30/2026	55.52	55.82	54.54	55.02	-0.88%	291,668
09/29/2026	55.00	55.60	54.67	55.51	+0.98%	177,020
09/28/2026	54.59	55.30	54.53	54.97	+0.42%	127,319
09/25/2026	54.80	54.97	54.47	54.74	+0.15%	84,773
09/24/2026	55.05	55.54	54.19	54.66	-1.07%	158,864
09/23/2026	55.43	55.79	55.00	55.25	-0.54%	149,347
09/22/2026	55.12	56.01	54.82	55.55	+1.44%	307,430
09/21/2026	54.12	55.04	53.79	54.76	+1.73%	263,461
09/18/2026	54.20	54.87	53.70	53.83	-1.14%	218,402
09/17/2026	54.22	54.60	53.73	54.45	+1.57%	166,117
09/16/2026	54.06	54.57	52.94	53.61	-0.94%	214,315
09/15/2026	54.80	55.22	53.96	54.12	-0.84%	141,238
09/14/2026	54.91	55.28	54.49	54.58	-1.28%	130,713
09/11/2026	56.21	56.32	55.14	55.29	-0.61%	193,451
09/10/2026	55.12	55.67	54.94	55.63	+0.51%	316,772
09/09/2026	56.33	56.49	55.06	55.35	-1.74%	186,215
09/08/2026	55.64	56.43	55.11	56.33	+1.24%	148,052
09/04/2026	55.54	56.26	55.17	55.64	-0.36%	136,890
09/03/2026	55.76	55.99	55.53	55.84	+0.78%	124,649
09/02/2026	55.20	55.75	54.47	55.41	+2.19%	142,248
09/01/2026	53.72	54.74	53.54	54.22	+0.56%	96,749
08/31/2026	54.60	54.74	53.64	53.92	-1.14%	230,834
08/28/2026	54.67	55.20	54.22	54.54	-0.40%	115,733
08/27/2026	54.11	54.98	54.08	54.76	+0.44%	120,433
08/26/2026	54.69	55.13	54.42	54.52	-0.11%	122,282
08/25/2026	53.88	54.71	53.65	54.58	+1.73%	140,795
08/24/2026	53.34	54.02	52.96	53.65	+0.41%	192,529
08/21/2026	53.33	53.88	52.95	53.43	+0.32%	290,081
08/20/2026	54.15	54.46	53.21	53.26	-1.82%	240,744
08/19/2026	54.81	55.30	54.23	54.25	-0.73%	152,432
08/18/2026	55.31	55.81	54.54	54.65	-0.82%	126,479
08/17/2026	55.23	55.54	54.41	55.10	-0.14%	127,485
08/14/2026	54.55	55.67	54.50	55.18	+0.68%	235,735
08/13/2026	56.19	56.60	54.73	54.81	-2.46%	165,389
08/12/2026	56.67	56.96	56.15	56.19	+0.05%	208,383
08/11/2026	56.41	56.97	55.54	56.16	+0.27%	97,782
08/10/2026	56.80	57.19	55.61	56.01	-1.72%	159,955
08/07/2026	57.19	57.19	56.31	56.99	-0.20%	150,948
08/07/2026	$0.69 Dividend
08/06/2026	58.37	58.57	57.05	57.10	-2.15%	160,809
08/05/2026	58.41	58.81	57.81	58.36	-0.08%	119,465
08/04/2026	59.08	59.69	58.31	58.41	-1.20%	174,137
08/03/2026	57.90	59.44	57.88	59.12	+2.19%	115,667
07/31/2026	57.72	58.52	57.30	57.85	+0.39%	169,804
07/30/2026	57.30	58.30	56.80	57.63	+1.87%	111,569
07/29/2026	58.74	59.33	56.49	56.57	-4.71%	149,334
07/28/2026	59.06	60.61	57.93	59.37	+1.08%	334,853
07/27/2026	59.58	60.92	57.98	58.73	-0.34%	156,833
07/27/2026	$1.77 Earnings
07/24/2026	58.64	59.47	58.56	58.93	+1.39%	87,303
07/23/2026	57.98	58.33	57.46	58.12	-0.91%	130,507
07/22/2026	58.33	58.79	57.72	58.65	+0.25%	112,719
07/21/2026	57.98	58.94	57.92	58.51	+0.54%	160,179
07/20/2026	58.92	59.70	58.11	58.19	-0.61%	152,305
07/17/2026	58.32	59.39	57.80	58.55	-1.15%	196,388
07/16/2026	58.06	59.25	57.95	59.23	+2.27%	172,981
07/15/2026	57.06	58.01	57.06	57.91	+2.18%	116,989
07/14/2026	57.11	58.22	56.38	56.68	-0.42%	149,547
07/13/2026	57.98	58.71	56.50	56.91	-1.81%	115,906
07/10/2026	57.39	58.76	57.39	57.96	+0.98%	126,747
07/09/2026	56.53	58.03	56.34	57.40	+2.20%	154,858
07/08/2026	56.07	57.07	56.06	56.16	-0.30%	151,477
07/07/2026	57.32	57.56	56.07	56.33	-2.33%	296,872
07/06/2026	58.38	58.89	57.33	57.68	-1.47%	202,879
07/02/2026	60.70	60.81	57.90	58.54	-3.55%	249,180
07/01/2026	60.91	62.44	59.01	60.69	-0.08%	285,510
06/30/2026	60.85	61.76	60.47	60.74	-0.23%	195,356
06/29/2026	61.46	62.11	60.59	60.88	-0.95%	231,324
06/26/2026	60.98	62.12	60.38	61.46	+0.42%	857,698
06/25/2026	61.92	62.41	60.79	61.20	-1.34%	258,818
06/24/2026	61.11	62.22	60.90	62.03	+1.44%	292,559
06/23/2026	60.28	61.58	60.28	61.15	+1.53%	271,070
06/22/2026	59.41	60.73	59.41	60.23	+1.30%	111,549
06/18/2026	58.99	60.01	58.69	59.46	+1.91%	312,476
06/17/2026	58.73	59.22	57.70	58.35	-0.32%	197,931
06/16/2026	58.61	59.27	57.90	58.54	+0.97%	123,958
06/15/2026	59.99	60.46	57.72	57.97	-2.96%	192,970
06/12/2026	59.17	60.35	59.10	59.74	+1.36%	175,927
06/11/2026	58.16	59.27	57.68	58.94	+2.42%	177,962
06/10/2026	57.05	58.37	56.82	57.55	+1.36%	230,592
06/09/2026	55.90	57.45	55.33	56.78	+2.53%	158,101
06/08/2026	55.85	56.17	54.62	55.37	-0.30%	115,490
06/05/2026	55.29	56.11	54.75	55.54	+0.55%	235,917
06/04/2026	54.97	56.34	54.41	55.23	+1.51%	164,867
06/03/2026	53.85	55.04	53.67	54.41	+0.15%	231,242
06/02/2026	54.76	55.45	54.26	54.34	-1.84%	100,834
06/01/2026	55.00	55.98	54.21	55.35	+0.32%	213,504
05/29/2026	56.32	57.04	55.04	55.18	-1.95%	241,233
05/28/2026	56.22	56.32	55.48	56.27	+0.64%	153,172
05/27/2026	55.16	56.17	55.14	55.92	+1.58%	193,877
05/26/2026	54.71	55.32	54.11	55.05	+1.11%	96,471
05/22/2026	55.77	56.18	54.36	54.44	-2.27%	198,146
05/21/2026	54.08	55.96	53.89	55.71	+2.05%	222,240
05/20/2026	53.09	54.81	52.66	54.59	+3.70%	253,941
05/19/2026	52.79	53.61	52.62	52.65	-0.76%	206,082
05/18/2026	51.91	53.22	51.88	53.05	+2.19%	91,963
05/15/2026	52.76	52.78	51.48	51.91	-2.81%	115,113
05/14/2026	51.80	53.61	51.80	53.42	+3.38%	219,861
05/13/2026	51.84	52.21	51.34	51.67	-0.68%	87,883