MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLX — Bladex, Inc.
NYSEBladex, Inc.
$54.78
-0.43(-0.78%)
- O
- 55.40
- H
- 56.38
- L
- 54.40
- V
- 158.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.78
Period Return+44.61%
Period High$63.20
Period Low$37.05
Avg Daily Volume147.0K
Total Trading Days365
BLX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.40 | $56.38 | $54.40 | $54.78 | $-0.43 | -0.78% | 158,894 | $54.86 | $54.40 $56.38 |
| Oct 1, 2026 | $55.00 | $55.21 | $54.20 | $55.21 | +$0.19 | +0.35% | 229,812 | $54.77 | $54.20 $55.21 |
| Sep 30, 2026 | $55.52 | $55.82 | $54.54 | $55.02 | $-0.49 | -0.88% | 291,669 | $55.07 | $54.54 $55.82 |
| Sep 29, 2026 | $55.00 | $55.60 | $54.67 | $55.51 | +$0.54 | +0.98% | 177,021 | $55.09 | $54.67 $55.60 |
| Sep 28, 2026 | $54.59 | $55.30 | $54.53 | $54.97 | +$0.23 | +0.42% | 127,319 | $54.99 | $54.53 $55.30 |
| Sep 25, 2026 | $54.80 | $54.97 | $54.47 | $54.74 | +$0.08 | +0.15% | 84,773 | $54.75 | $54.47 $54.97 |
| Sep 24, 2026 | $55.05 | $55.54 | $54.19 | $54.66 | $-0.59 | -1.07% | 158,865 | $54.58 | $54.19 $55.54 |
| Sep 23, 2026 | $55.43 | $55.79 | $55.00 | $55.25 | $-0.30 | -0.54% | 149,315 | $55.40 | $55.00 $55.79 |
| Sep 22, 2026 | $55.12 | $56.01 | $54.82 | $55.55 | +$0.79 | +1.44% | 307,430 | $55.49 | $54.82 $56.01 |
| Sep 21, 2026 | $54.12 | $55.04 | $53.79 | $54.76 | +$0.93 | +1.73% | 263,464 | $54.54 | $53.79 $55.04 |
| Sep 18, 2026 | $54.20 | $54.87 | $53.70 | $53.83 | $-0.62 | -1.14% | 218,402 | $53.90 | $53.70 $54.87 |
| Sep 17, 2026 | $54.22 | $54.60 | $53.73 | $54.45 | +$0.84 | +1.57% | 166,118 | $54.38 | $53.73 $54.60 |
| Sep 16, 2026 | $54.06 | $54.57 | $52.94 | $53.61 | $-0.51 | -0.94% | 214,316 | $53.68 | $52.94 $54.57 |
| Sep 15, 2026 | $54.80 | $55.22 | $53.96 | $54.12 | $-0.46 | -0.84% | 101,466 | $54.23 | $53.96 $55.22 |
| Sep 14, 2026 | $54.91 | $55.28 | $54.49 | $54.58 | $-0.71 | -1.28% | 88,010 | $54.73 | $54.49 $55.28 |
| Sep 11, 2026 | $56.21 | $56.32 | $55.14 | $55.29 | $-0.34 | -0.61% | 193,452 | $55.54 | $55.14 $56.32 |
| Sep 10, 2026 | $55.12 | $55.67 | $54.94 | $55.63 | +$0.28 | +0.51% | 316,772 | $55.36 | $54.94 $55.67 |
| Sep 9, 2026 | $56.33 | $56.49 | $55.06 | $55.35 | $-0.98 | -1.74% | 186,215 | $55.38 | $55.06 $56.49 |
| Sep 8, 2026 | $55.64 | $56.43 | $55.11 | $56.33 | +$0.69 | +1.24% | 148,052 | $56.08 | $55.11 $56.43 |
| Sep 4, 2026 | $55.54 | $56.26 | $55.17 | $55.64 | $-0.20 | -0.36% | 136,891 | $55.65 | $55.17 $56.26 |
| Sep 3, 2026 | $55.76 | $55.99 | $55.53 | $55.84 | +$0.43 | +0.78% | 124,650 | $55.82 | $55.53 $55.99 |
| Sep 2, 2026 | $55.20 | $55.75 | $54.47 | $55.41 | +$1.19 | +2.19% | 141,623 | $55.41 | $54.47 $55.75 |
| Sep 1, 2026 | $53.72 | $54.74 | $53.54 | $54.22 | +$0.30 | +0.56% | 96,750 | $54.24 | $53.54 $54.74 |
| Aug 31, 2026 | $54.60 | $54.74 | $53.64 | $53.92 | $-0.62 | -1.14% | 230,835 | $54.01 | $53.64 $54.74 |
| Aug 28, 2026 | $54.67 | $55.20 | $54.22 | $54.54 | $-0.22 | -0.40% | 115,734 | $54.54 | $54.22 $55.20 |
| Aug 27, 2026 | $54.11 | $54.98 | $54.08 | $54.76 | +$0.24 | +0.44% | 120,433 | $54.69 | $54.08 $54.98 |
| Aug 26, 2026 | $54.69 | $55.13 | $54.42 | $54.52 | $-0.06 | -0.11% | 122,283 | $54.59 | $54.42 $55.13 |
| Aug 25, 2026 | $53.88 | $54.71 | $53.65 | $54.58 | +$0.93 | +1.73% | 140,796 | $54.29 | $53.65 $54.71 |
| Aug 24, 2026 | $53.34 | $54.02 | $52.96 | $53.65 | +$0.22 | +0.41% | 192,529 | $53.63 | $52.96 $54.02 |
| Aug 21, 2026 | $53.33 | $53.88 | $52.95 | $53.43 | +$0.17 | +0.32% | 290,081 | $53.35 | $52.95 $53.88 |