BLX | Bladex -E | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Bladex -E (BLX)

NYSE

$50.80+$0.13 (+0.25%)

Price as of Nov 11, 2026 7:30 PM EST

$1.6B
Market Cap
21.08%
1-Year Change
Banks - Regional
Industry

1 Month
-4.87%

Low Price$48.27

High Price$54.97
3 Months
-8.29%

Low Price$48.27

High Price$55.56
1 Year
+21.08%

Low Price$40.70

High Price$61.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	50.82	51.00	50.16	50.67	-0.47%	119,053
11/09/2026	50.68	51.55	50.14	50.91	+2.06%	134,523
11/06/2026	50.36	51.40	49.88	49.88	+0.12%	260,077
11/06/2026	$0.69 Dividend
11/05/2026	50.77	51.79	49.48	49.82	-1.48%	394,953
11/04/2026	51.73	52.52	50.57	50.57	-0.08%	295,207
11/03/2026	50.12	50.83	49.71	50.61	+1.18%	236,016
11/02/2026	48.87	50.23	48.83	50.02	+3.62%	303,231
10/30/2026	51.88	51.92	48.13	48.27	-6.92%	317,212
10/29/2026	51.93	52.14	51.19	51.86	+1.37%	356,885
10/28/2026	51.64	52.57	50.97	51.16	-0.59%	273,855
10/27/2026	52.67	53.37	51.35	51.47	-2.23%	266,665
10/26/2026	53.50	53.66	51.84	52.64	-1.00%	225,069
10/26/2026	$1.48 Earnings
10/23/2026	54.01	54.15	53.12	53.18	-2.65%	127,521
10/22/2026	54.19	54.96	54.17	54.63	+0.84%	88,783
10/21/2026	54.98	55.05	53.67	54.17	-1.45%	156,743
10/20/2026	53.98	55.62	53.98	54.97	+1.77%	111,720
10/19/2026	54.22	54.44	53.50	54.01	+0.16%	111,483
10/16/2026	53.79	54.51	53.78	53.93	+0.44%	92,580
10/15/2026	54.15	54.35	53.27	53.69	-0.26%	91,948
10/14/2026	53.25	54.42	52.80	53.83	-0.02%	173,783
10/13/2026	53.96	53.97	53.06	53.84	+0.50%	126,364
10/12/2026	53.08	53.74	52.81	53.57	+0.57%	98,642
10/09/2026	53.85	54.18	52.90	53.26	-1.42%	115,002
10/08/2026	53.24	54.24	53.01	54.03	+1.00%	222,383
10/07/2026	54.25	54.58	52.64	53.50	-2.41%	205,764
10/06/2026	54.60	54.96	54.12	54.82	+1.02%	98,659
10/05/2026	53.85	54.77	53.04	54.27	+0.44%	186,984
10/02/2026	54.65	55.61	53.66	54.03	-0.78%	165,048
10/01/2026	54.25	54.46	53.46	54.46	+0.35%	229,812
09/30/2026	54.76	55.06	53.80	54.27	-0.88%	291,668
09/29/2026	54.25	54.84	53.93	54.75	+0.98%	177,020
09/28/2026	53.85	54.54	53.78	54.22	+0.42%	127,319
09/25/2026	54.05	54.22	53.73	53.99	+0.15%	84,773
09/24/2026	54.30	54.78	53.45	53.92	-1.07%	158,864
09/23/2026	54.68	55.03	54.25	54.50	-0.54%	149,347
09/22/2026	54.37	55.25	54.07	54.79	+1.44%	307,430
09/21/2026	53.38	54.29	53.06	54.01	+1.73%	263,461
09/18/2026	53.46	54.12	52.96	53.10	-1.14%	218,402
09/17/2026	53.48	53.85	53.00	53.71	+1.57%	166,117
09/16/2026	53.32	53.83	52.22	52.88	-0.94%	214,315
09/15/2026	54.05	54.47	53.22	53.38	-0.84%	141,238
09/14/2026	54.16	54.52	53.75	53.84	-1.28%	130,713
09/11/2026	55.44	55.55	54.39	54.54	-0.61%	193,451
09/10/2026	54.37	54.91	54.19	54.87	+0.51%	316,772
09/09/2026	55.56	55.72	54.31	54.60	-1.74%	186,215
09/08/2026	54.88	55.66	54.36	55.56	+1.24%	148,052
09/04/2026	54.78	55.49	54.41	54.88	-0.36%	136,890
09/03/2026	55.00	55.23	54.77	55.08	+0.78%	124,649
09/02/2026	54.44	54.99	53.73	54.66	+2.19%	142,248
09/01/2026	52.99	53.99	52.81	53.48	+0.56%	96,749
08/31/2026	53.86	53.99	52.91	53.19	-1.14%	230,834
08/28/2026	53.93	54.44	53.48	53.80	-0.40%	115,733
08/27/2026	53.37	54.23	53.34	54.01	+0.44%	120,433
08/26/2026	53.95	54.38	53.67	53.78	-0.11%	122,282
08/25/2026	53.15	53.97	52.92	53.84	+1.73%	140,795
08/24/2026	52.61	53.28	52.24	52.92	+0.41%	192,529
08/21/2026	52.60	53.15	52.23	52.70	+0.32%	290,081
08/20/2026	53.41	53.72	52.49	52.54	-1.82%	240,744
08/19/2026	54.06	54.55	53.49	53.51	-0.73%	152,432
08/18/2026	54.56	55.05	53.80	53.91	-0.82%	126,479
08/17/2026	54.48	54.78	53.66	54.35	-0.14%	127,485
08/14/2026	53.81	54.91	53.76	54.43	+0.68%	235,735
08/13/2026	55.43	55.83	53.99	54.06	-2.46%	165,389
08/12/2026	55.90	56.18	55.39	55.43	+0.05%	208,383
08/11/2026	55.64	56.19	54.78	55.40	+0.27%	97,782
08/10/2026	56.03	56.41	54.85	55.25	-1.72%	159,955
08/07/2026	56.41	56.41	55.54	56.21	-0.20%	150,948
08/07/2026	$0.69 Dividend
08/06/2026	57.57	57.78	56.28	56.33	-2.15%	160,809
08/05/2026	57.61	58.01	57.03	57.56	-0.08%	119,465
08/04/2026	58.27	58.88	57.52	57.61	-1.20%	174,137
08/03/2026	57.11	58.64	57.10	58.31	+2.19%	115,667
07/31/2026	56.93	57.72	56.52	57.07	+0.39%	169,804
07/30/2026	56.52	57.50	56.02	56.84	+1.87%	111,569
07/29/2026	57.94	58.52	55.73	55.80	-4.71%	149,334
07/28/2026	58.26	59.78	57.14	58.56	+1.08%	334,853
07/27/2026	58.77	60.09	57.19	57.93	-0.34%	156,833
07/27/2026	$1.77 Earnings
07/24/2026	57.85	58.66	57.76	58.13	+1.39%	87,303
07/23/2026	57.19	57.53	56.68	57.33	-0.91%	130,507
07/22/2026	57.53	57.99	56.93	57.86	+0.25%	112,719
07/21/2026	57.19	58.14	57.13	57.71	+0.54%	160,179
07/20/2026	58.12	58.89	57.32	57.40	-0.61%	152,305
07/17/2026	57.52	58.58	57.02	57.75	-1.15%	196,388
07/16/2026	57.27	58.44	57.16	58.42	+2.27%	172,981
07/15/2026	56.29	57.22	56.29	57.12	+2.18%	116,989
07/14/2026	56.34	57.42	55.61	55.91	-0.42%	149,547
07/13/2026	57.19	57.91	55.73	56.14	-1.81%	115,906
07/10/2026	56.61	57.96	56.61	57.17	+0.98%	126,747
07/09/2026	55.76	57.24	55.57	56.62	+2.20%	154,858
07/08/2026	55.31	56.29	55.30	55.40	-0.30%	151,477
07/07/2026	56.54	56.77	55.31	55.57	-2.33%	296,872
07/06/2026	57.58	58.09	56.55	56.89	-1.47%	202,879
07/02/2026	59.87	59.98	57.11	57.74	-3.55%	249,180
07/01/2026	60.08	61.59	58.21	59.86	-0.08%	285,510
06/30/2026	60.02	60.92	59.65	59.91	-0.23%	195,356
06/29/2026	60.62	61.27	59.77	60.05	-0.95%	231,324
06/26/2026	60.15	61.28	59.56	60.62	+0.42%	857,698