Bladex, Inc. Class E BLX
NYSE · United States · Finance
$54.56-0.46 (-0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.56 | -0.84% | $55.00 | $54.97 | $54.30 | 50.23K |
| 2026-09-30 | $55.02 | -0.88% | $55.52 | $55.82 | $54.54 | 291.70K |
| 2026-09-29 | $55.51 | +0.98% | $55.00 | $55.60 | $54.67 | 177.00K |
| 2026-09-28 | $54.97 | +0.42% | $54.59 | $55.30 | $54.53 | 127.30K |
| 2026-09-25 | $54.74 | +0.15% | $54.80 | $54.97 | $54.47 | 84.80K |
| 2026-09-24 | $54.66 | -1.07% | $55.05 | $55.54 | $54.19 | 158.90K |
| 2026-09-23 | $55.25 | -0.54% | $55.43 | $55.79 | $55.00 | 149.30K |
| 2026-09-22 | $55.55 | +1.44% | $55.12 | $56.01 | $54.82 | 307.40K |
| 2026-09-21 | $54.76 | +1.73% | $54.12 | $55.04 | $53.79 | 263.50K |
| 2026-09-18 | $53.83 | -1.14% | $54.20 | $54.87 | $53.70 | 218.00K |
| 2026-09-17 | $54.45 | +1.57% | $54.22 | $54.60 | $53.73 | 166.10K |
| 2026-09-16 | $53.61 | -0.94% | $54.06 | $54.57 | $52.94 | 214.30K |
| 2026-09-15 | $54.12 | -0.84% | $54.80 | $55.22 | $53.96 | 141.20K |
| 2026-09-14 | $54.58 | -1.28% | $54.91 | $55.28 | $54.49 | 130.70K |
| 2026-09-11 | $55.29 | -0.61% | $56.21 | $56.32 | $55.14 | 193.50K |
| 2026-09-10 | $55.63 | +0.51% | $55.12 | $55.67 | $54.94 | 316.80K |
| 2026-09-09 | $55.35 | -1.74% | $56.33 | $56.49 | $55.06 | 186.20K |
| 2026-09-08 | $56.33 | +1.24% | $55.64 | $56.43 | $55.11 | 148.00K |
| 2026-09-04 | $55.64 | -0.36% | $55.54 | $56.26 | $55.17 | 136.90K |
| 2026-09-03 | $55.84 | +0.78% | $55.76 | $55.99 | $55.53 | 124.60K |
| 2026-09-02 | $55.41 | +2.19% | $55.20 | $55.75 | $54.47 | 141.60K |
| 2026-09-01 | $54.22 | +0.56% | $53.72 | $54.74 | $53.54 | 96.70K |
| 2026-08-31 | $53.92 | -1.14% | $54.60 | $54.74 | $53.64 | 230.80K |
| 2026-08-28 | $54.54 | -0.40% | $54.67 | $55.20 | $54.22 | 115.70K |
| 2026-08-27 | $54.76 | +0.44% | $54.11 | $54.98 | $54.08 | 120.40K |
| 2026-08-26 | $54.52 | -0.11% | $54.69 | $55.13 | $54.42 | 122.30K |
| 2026-08-25 | $54.58 | +1.73% | $53.88 | $54.71 | $53.65 | 140.70K |
| 2026-08-24 | $53.65 | +0.41% | $53.34 | $54.02 | $52.96 | 192.20K |
| 2026-08-21 | $53.43 | +0.32% | $53.33 | $53.88 | $52.95 | 290.10K |
| 2026-08-20 | $53.26 | -1.82% | $54.15 | $54.46 | $53.21 | 240.70K |
| 2026-08-19 | $54.25 | -0.73% | $54.81 | $55.30 | $54.23 | 152.10K |
| 2026-08-18 | $54.65 | -0.82% | $55.31 | $55.81 | $54.54 | 126.50K |
| 2026-08-17 | $55.10 | -0.14% | $55.23 | $55.54 | $54.41 | 127.50K |
| 2026-08-14 | $55.18 | +0.68% | $54.55 | $55.67 | $54.50 | 235.70K |
| 2026-08-13 | $54.81 | -2.46% | $56.19 | $56.60 | $54.73 | 165.40K |
| 2026-08-12 | $56.19 | +0.05% | $56.67 | $56.96 | $56.15 | 139.60K |
| 2026-08-11 | $56.16 | +0.27% | $56.41 | $56.97 | $55.54 | 97.80K |
| 2026-08-10 | $56.01 | -1.72% | $56.80 | $57.19 | $55.61 | 159.90K |
| 2026-08-07 | $56.99 | -1.38% | $57.19 | $57.19 | $56.31 | 150.90K |
| 2026-08-06 | $57.79 | -2.15% | $59.07 | $59.28 | $57.74 | 160.70K |
| 2026-08-05 | $59.06 | -0.08% | $59.11 | $59.52 | $58.51 | 119.50K |
| 2026-08-04 | $59.11 | -1.20% | $59.79 | $60.41 | $59.02 | 174.10K |
| 2026-08-03 | $59.83 | +2.19% | $58.60 | $60.16 | $58.58 | 115.70K |
| 2026-07-31 | $58.55 | +0.39% | $58.41 | $59.22 | $57.99 | 169.80K |
| 2026-07-30 | $58.32 | +1.87% | $57.99 | $59.00 | $57.48 | 111.60K |
| 2026-07-29 | $57.25 | -4.71% | $59.45 | $60.04 | $57.18 | 149.40K |
| 2026-07-28 | $60.08 | +1.08% | $59.77 | $61.34 | $58.63 | 334.90K |
| 2026-07-27 | $59.44 | -0.34% | $60.30 | $61.65 | $58.68 | 156.80K |
| 2026-07-24 | $59.64 | +1.39% | $59.35 | $60.19 | $59.26 | 87.30K |
| 2026-07-23 | $58.82 | -0.91% | $58.68 | $59.03 | $58.15 | 130.50K |
| 2026-07-22 | $59.36 | +0.25% | $59.03 | $59.50 | $58.41 | 112.70K |
| 2026-07-21 | $59.21 | +0.54% | $58.68 | $59.65 | $58.62 | 160.20K |
| 2026-07-20 | $58.89 | -0.61% | $59.63 | $60.42 | $58.81 | 152.30K |
| 2026-07-17 | $59.25 | -1.15% | $59.02 | $60.10 | $58.50 | 196.40K |
| 2026-07-16 | $59.94 | +2.27% | $58.76 | $59.96 | $58.65 | 173.00K |
| 2026-07-15 | $58.61 | +2.18% | $57.75 | $58.71 | $57.75 | 115.60K |
| 2026-07-14 | $57.36 | -0.42% | $57.80 | $58.92 | $57.06 | 149.50K |
| 2026-07-13 | $57.60 | -1.81% | $58.68 | $59.42 | $57.18 | 115.90K |
| 2026-07-10 | $58.66 | +0.98% | $58.08 | $59.47 | $58.08 | 126.70K |
| 2026-07-09 | $58.09 | +2.20% | $57.21 | $58.73 | $57.02 | 154.90K |
| 2026-07-08 | $56.84 | -0.30% | $56.75 | $57.76 | $56.74 | 151.50K |
| 2026-07-07 | $57.01 | -2.33% | $58.01 | $58.25 | $56.75 | 296.90K |
| 2026-07-06 | $58.37 | -1.47% | $59.08 | $59.60 | $58.02 | 202.90K |
| 2026-07-02 | $59.24 | -3.55% | $61.43 | $61.54 | $58.60 | 249.20K |
| 2026-07-01 | $61.42 | -0.08% | $61.64 | $63.20 | $59.72 | 285.40K |
| 2026-06-30 | $61.47 | -0.23% | $61.58 | $62.50 | $61.20 | 195.40K |
| 2026-06-29 | $61.61 | -0.95% | $62.20 | $62.86 | $61.32 | 231.30K |
| 2026-06-26 | $62.20 | +0.42% | $61.71 | $62.87 | $61.11 | 857.70K |
| 2026-06-25 | $61.94 | -1.34% | $62.67 | $63.17 | $61.52 | 258.80K |
| 2026-06-24 | $62.78 | +1.44% | $61.85 | $62.97 | $61.63 | 292.60K |
| 2026-06-23 | $61.89 | +1.53% | $61.01 | $62.32 | $61.01 | 271.10K |
| 2026-06-22 | $60.96 | +1.30% | $60.13 | $61.46 | $60.13 | 111.50K |
| 2026-06-18 | $60.18 | +1.91% | $59.70 | $60.73 | $59.40 | 312.50K |
| 2026-06-17 | $59.05 | -0.32% | $59.44 | $59.94 | $58.39 | 197.90K |
| 2026-06-16 | $59.24 | +0.97% | $59.32 | $59.98 | $58.60 | 124.00K |
| 2026-06-15 | $58.67 | -2.96% | $60.71 | $61.19 | $58.41 | 193.00K |
| 2026-06-12 | $60.46 | +1.36% | $59.88 | $61.08 | $59.81 | 175.90K |
| 2026-06-11 | $59.65 | +2.42% | $58.86 | $59.98 | $58.37 | 177.90K |
| 2026-06-10 | $58.24 | +1.36% | $57.74 | $59.07 | $57.50 | 230.60K |
| 2026-06-09 | $57.46 | +2.53% | $56.57 | $58.14 | $56.00 | 158.10K |
| 2026-06-08 | $56.04 | -0.30% | $56.52 | $56.85 | $55.28 | 115.40K |
| 2026-06-05 | $56.21 | +0.55% | $55.96 | $56.79 | $55.41 | 235.90K |
| 2026-06-04 | $55.90 | +1.51% | $55.63 | $57.02 | $55.07 | 164.80K |
| 2026-06-03 | $55.07 | +0.15% | $54.50 | $55.70 | $54.32 | 231.20K |
| 2026-06-02 | $54.99 | -1.84% | $55.42 | $56.12 | $54.91 | 100.80K |
| 2026-06-01 | $56.02 | +0.32% | $55.66 | $56.65 | $54.86 | 213.50K |
| 2026-05-29 | $55.84 | -1.95% | $57.00 | $57.73 | $55.70 | 241.20K |
| 2026-05-28 | $56.95 | +0.64% | $56.90 | $57.00 | $56.15 | 153.20K |
| 2026-05-27 | $56.59 | +1.58% | $55.82 | $56.85 | $55.80 | 193.90K |
| 2026-05-26 | $55.71 | +1.11% | $55.37 | $55.99 | $54.76 | 96.50K |