Quantcast

Historical Stock Prices

BLX 
$18.16
*  
0.05
0.27%
Get BLX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BLX now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 18.29 18.36 18.11 18.16 116,410
01/17/2019 17.98 18.28 17.96 18.21 84,833
01/16/2019 17.93 18.2899 17.93 18.07 71,760
01/15/2019 18.22 18.3092 17.79 17.93 74,696
01/14/2019 17.96 18.65 17.84 18.31 139,488
01/11/2019 17.78 18.24 17.65 18.12 196,029
01/10/2019 17.55 17.92 17.53 17.9 127,238
01/09/2019 17.88 18.092 17.59 17.62 85,973
01/08/2019 17.76 17.86 17.5 17.82 70,512
01/07/2019 17.3 17.72 17.2046 17.65 120,567
01/04/2019 17.14 17.41 17.14 17.32 163,055
01/03/2019 17.19 17.3225 16.96 17.01 189,523
01/02/2019 17.46 17.48 16.83 17.3 89,958
12/31/2018 17.54 17.61 17.08 17.3 147,440
12/28/2018 17 17.82 17 17.54 161,766
12/27/2018 16.64 17.08 16.64 17.01 298,870
12/26/2018 16.17 16.95 16.17 16.89 196,762
12/24/2018 16.22 16.48 16.05 16.18 189,869
12/21/2018 16.2 16.58 16.14 16.2 314,391
12/20/2018 16.18 16.44 16.07 16.1 256,964
12/19/2018 16.19 16.39 16.12 16.18 256,626
12/18/2018 16.19 16.29 16.02 16.2 210,062
12/17/2018 16.66 16.715 16.05 16.15 328,144
12/14/2018 16.61 17.14 16.61 16.74 176,650
12/13/2018 16.75 16.84 16.6 16.76 198,234
12/12/2018 16.99 16.99 16.77 16.78 158,116
12/11/2018 17.22 17.22 16.74 16.8 300,612
12/10/2018 16.73 17.21 16.73 17.04 316,328
12/07/2018 17.28 17.44 17.03 17.05 148,370
12/06/2018 17.01 17.27 16.98 17.27 286,634
12/04/2018 17.48 17.53 17.26 17.29 182,858
12/03/2018 18.02 18.02 17.42 17.55 198,104
11/30/2018 18.01 18.2746 17.441 17.5 224,135
11/29/2018 17.95 18.57 17.8601 18.14 200,616
11/28/2018 17.84 18.22 17.783 18.05 147,233
11/27/2018 17.95 18.12 17.8101 17.85 142,928
11/26/2018 17.65 18.115 17.6496 17.97 154,951
11/23/2018 17.7 18.18 17.5608 17.64 93,416
11/21/2018 18.11 18.59 17.7478 17.81 197,177
11/20/2018 18.02 18.09 17.715 17.99 344,288
11/19/2018 17.88 18.65 17.88 18.16 209,498
11/16/2018 17.16 17.99 17.16 17.93 196,880
11/15/2018 17.42 17.49 17.14 17.3 270,844
11/14/2018 17.82 17.86 17.4 17.52 141,363
11/13/2018 17.59 17.78 17.57 17.58 188,996
11/12/2018 17.08 17.8 17.03 17.59 188,367
11/09/2018 17.25 17.4575 17.05 17.14 129,324
11/08/2018 17.09 17.31 16.99 17.29 142,910
11/07/2018 17.12 17.14 16.75 17.13 118,658
11/06/2018 16.77 17.1795 16.7 16.96 177,836
11/05/2018 17.06 17.29 16.89 16.93 161,403
11/02/2018 17.51 17.655 17.11 17.4 160,751
11/01/2018 17.48 17.755 17.19 17.51 240,805
10/31/2018 16.59 17.18 16.39 17.16 234,541
10/30/2018 16.4 16.53 16.21 16.47 309,793
10/29/2018 16.07 16.59 16.07 16.25 225,968
10/26/2018 15.935 16.6787 15.305 15.94 430,583
10/25/2018 17.89 17.89 15.815 16.01 916,427
10/24/2018 19.97 20.1 19.38 19.39 91,905
10/23/2018 19.5 20.31 19.5 19.96 97,722
10/22/2018 20 20.21 19.6894 19.74 80,896
10/19/2018 19.81 20.3195 19.81 19.97 115,763
10/18/2018 20.39 20.4 19.83 19.85 85,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio