Bladex Class E Stock Price History
NYSE: BLXFinanceCommercial BanksUSD
54.00-0.78 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLX price history at a glance
The price history for Bladex Class E (BLX) on this page begins on September 21, 1992, when the stock closed at $21.50; it most recently closed at $54.00 on October 5, 2026. The highest price in this record is $63.20, reached on June 29, 2026; the latest close is 14.6% below that peak. Across the 33 complete calendar years in the table, BLX finished higher in 17 and lower in 16. Its best year was 2003 (+254.0%) and its worst was 2002 (-82.4%).
Over roughly 34 years the share price changed +151.2%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, BLX has gained 20.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $63.20
- Date of high
- Jun 29, 2026
- Low since 1992
- $2.00
- Date of low
- Jul 22, 2002
- 52-week high
- $63.20
- 52-week low
- $38.41
- IPO year
- 1992
- Last close
- $54.00
BLX returns
1 week
-1.42%
1 month
-2.44%
3 months
-7.94%
6 months
-0.66%
Year to date
+21.08%
1 year
+20.56%
3 years
+146.98%
5 years
+192.94%
BLX price return, excluding dividends.
BLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.00 | +23.23% |
| 2025 | 43.82 | +19.43% |
| 2024 | 36.69 | +48.30% |
| 2023 | 24.74 | +52.72% |
| 2022 | 16.20 | -2.41% |
| 2021 | 16.60 | +4.86% |
| 2020 | 15.83 | -25.79% |
| 2019 | 21.33 | +23.15% |
| 2018 | 17.32 | -35.61% |
| 2017 | 26.90 | -8.63% |
| 2016 | 29.44 | +13.54% |
| 2015 | 25.93 | -13.94% |
| 2014 | 30.13 | +10.85% |
| 2013 | 27.18 | +22.99% |
| 2012 | 22.10 | +37.69% |
| 2011 | 16.05 | -13.06% |
| 2010 | 18.46 | +32.81% |
| 2009 | 13.90 | -5.76% |
| 2008 | 14.75 | -5.75% |
| 2007 | 15.65 | -7.72% |
| 2006 | 16.96 | -7.32% |
| 2005 | 18.30 | -8.22% |
| 2004 | 19.94 | +8.31% |
| 2003 | 18.41 | +254.04% |
| 2002 | 5.20 | -82.41% |
| 2001 | 29.57 | -14.44% |
| 2000 | 34.56 | +46.30% |
| 1999 | 23.63 | +42.11% |
| 1998 | 16.63 | -59.94% |
| 1997 | 41.50 | -20.57% |
| 1996 | 52.25 | +12.37% |
| 1995 | 46.50 | +48.80% |
| 1994 | 31.25 | -31.13% |
| 1993 | 45.38 | +51.25% |
| 1992* | 30.00 | +39.53% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
BLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.59 | 54.93 | 53.64 | 54.00 | -1.42% | |
| 53.97 | 54.99 | 53.74 | 54.78 | +1.00% | |
| 55.00 | 55.33 | 53.37 | 54.24 | -2.41% | |
| 55.35 | 55.72 | 54.87 | 55.58 | +1.02% | |
| 54.59 | 55.53 | 53.77 | 55.02 | +0.44% | |
| 55.40 | 56.38 | 54.40 | 54.78 | -0.78% | |
| 55.00 | 55.21 | 54.20 | 55.21 | +0.35% | |
| 55.52 | 55.82 | 54.54 | 55.02 | -0.88% | |
| 55.00 | 55.60 | 54.67 | 55.51 | +0.98% | |
| 54.59 | 55.30 | 54.53 | 54.97 | +0.42% | |
| 54.80 | 54.97 | 54.47 | 54.74 | +0.15% | |
| 55.05 | 55.54 | 54.19 | 54.66 | -1.07% | |
| 55.43 | 55.79 | 55.00 | 55.25 | -0.54% | |
| 55.12 | 56.01 | 54.82 | 55.55 | +1.44% | |
| 54.12 | 55.04 | 53.79 | 54.76 | +1.73% | |
| 54.20 | 54.87 | 53.70 | 53.83 | -1.14% | |
| 54.22 | 54.60 | 53.73 | 54.45 | +1.57% | |
| 54.06 | 54.57 | 52.94 | 53.61 | -0.94% | |
| 54.80 | 55.22 | 53.96 | 54.12 | -0.84% | |
| 54.91 | 55.28 | 54.49 | 54.58 | -1.28% | |
| 56.21 | 56.32 | 55.14 | 55.29 | -0.61% | |
| 55.12 | 55.67 | 54.94 | 55.63 | +0.51% | |
| 56.33 | 56.49 | 55.06 | 55.35 | -1.74% | |
| 55.64 | 56.43 | 55.11 | 56.33 | +1.24% | |
| 55.54 | 56.26 | 55.17 | 55.64 | -0.36% | |
| 55.76 | 55.99 | 55.53 | 55.84 | +0.78% | |
| 55.20 | 55.75 | 54.47 | 55.41 | +2.19% | |
| 53.72 | 54.74 | 53.54 | 54.22 | +0.56% | |
| 54.60 | 54.74 | 53.64 | 53.92 | -1.14% | |
| 54.67 | 55.20 | 54.22 | 54.54 | -0.40% | |
| 54.11 | 54.98 | 54.08 | 54.76 | +0.44% | |
| 54.69 | 55.13 | 54.42 | 54.52 | -0.11% | |
| 53.88 | 54.71 | 53.65 | 54.58 | +1.73% | |
| 53.34 | 54.02 | 52.96 | 53.65 | +0.41% | |
| 53.33 | 53.88 | 52.95 | 53.43 | +0.32% | |
| 54.15 | 54.46 | 53.21 | 53.26 | -1.82% | |
| 54.81 | 55.30 | 54.23 | 54.25 | -0.73% | |
| 55.31 | 55.81 | 54.54 | 54.65 | -0.82% | |
| 55.23 | 55.54 | 54.41 | 55.10 | -0.14% | |
| 54.55 | 55.67 | 54.50 | 55.18 | +0.68% | |
| 56.19 | 56.60 | 54.73 | 54.81 | -2.46% | |
| 56.67 | 56.96 | 56.15 | 56.19 | +0.05% | |
| 56.41 | 56.97 | 55.54 | 56.16 | +0.27% | |
| 56.80 | 57.19 | 55.61 | 56.01 | -1.72% | |
| 57.19 | 57.19 | 56.31 | 56.99 | -1.38% | |
| 59.07 | 59.28 | 57.74 | 57.79 | -2.15% | |
| 59.11 | 59.52 | 58.51 | 59.06 | -0.08% | |
| 59.79 | 60.41 | 59.02 | 59.11 | -1.20% | |
| 58.60 | 60.16 | 58.58 | 59.83 | +2.19% | |
| 58.41 | 59.22 | 57.99 | 58.55 | +0.39% | |
| 57.99 | 59.00 | 57.48 | 58.32 | +1.87% | |
| 59.45 | 60.04 | 57.18 | 57.25 | -4.71% | |
| 59.77 | 61.34 | 58.63 | 60.08 | +1.08% | |
| 60.30 | 61.65 | 58.68 | 59.44 | -0.34% | |
| 59.35 | 60.19 | 59.26 | 59.64 | +1.39% | |
| 58.68 | 59.03 | 58.15 | 58.82 | -0.91% | |
| 59.03 | 59.50 | 58.41 | 59.36 | +0.25% | |
| 58.68 | 59.65 | 58.62 | 59.21 | +0.54% | |
| 59.63 | 60.42 | 58.81 | 58.89 | -0.61% | |
| 59.02 | 60.10 | 58.50 | 59.25 | -1.15% | |
| 58.76 | 59.96 | 58.65 | 59.94 | +2.27% | |
| 57.75 | 58.71 | 57.75 | 58.61 | +2.18% | |
| 57.80 | 58.92 | 57.06 | 57.36 | -0.42% | |
| 58.68 | 59.42 | 57.18 | 57.60 | -1.81% | |
| 58.08 | 59.47 | 58.08 | 58.66 | +0.98% | |
| 57.21 | 58.73 | 57.02 | 58.09 | +2.20% | |
| 56.75 | 57.76 | 56.74 | 56.84 | -0.30% | |
| 58.01 | 58.25 | 56.75 | 57.01 | -2.33% | |
| 59.08 | 59.60 | 58.02 | 58.37 | -1.47% | |
| 61.43 | 61.54 | 58.60 | 59.24 | -3.55% | |
| 61.64 | 63.20 | 59.72 | 61.42 | -0.08% | |
| 61.58 | 62.50 | 61.20 | 61.47 | -0.23% | |
| 62.20 | 62.86 | 61.32 | 61.61 | -0.95% | |
| 61.71 | 62.87 | 61.11 | 62.20 | +0.42% | |
| 62.67 | 63.17 | 61.52 | 61.94 | -1.34% | |
| 61.85 | 62.97 | 61.63 | 62.78 | +1.44% | |
| 61.01 | 62.32 | 61.01 | 61.89 | +1.53% | |
| 60.13 | 61.46 | 60.13 | 60.96 | +1.30% | |
| 59.70 | 60.73 | 59.40 | 60.18 | +1.91% | |
| 59.44 | 59.94 | 58.39 | 59.05 | -0.32% | |
| 59.32 | 59.98 | 58.60 | 59.24 | +0.97% | |
| 60.71 | 61.19 | 58.41 | 58.67 | -2.96% | |
| 59.88 | 61.08 | 59.81 | 60.46 | +1.36% | |
| 58.86 | 59.98 | 58.37 | 59.65 | +2.42% | |
| 57.74 | 59.07 | 57.50 | 58.24 | +1.36% | |
| 56.57 | 58.14 | 56.00 | 57.46 | +2.53% | |
| 56.52 | 56.85 | 55.28 | 56.04 | -0.30% | |
| 55.96 | 56.79 | 55.41 | 56.21 | +0.55% | |
| 55.63 | 57.02 | 55.07 | 55.90 | +1.51% | |
| 54.50 | 55.70 | 54.32 | 55.07 | +0.15% | |
| 55.42 | 56.12 | 54.91 | 54.99 | -1.84% | |
| 55.66 | 56.65 | 54.86 | 56.02 | +0.32% | |
| 57.00 | 57.73 | 55.70 | 55.84 | -1.95% | |
| 56.90 | 57.00 | 56.15 | 56.95 | +0.64% | |
| 55.82 | 56.85 | 55.80 | 56.59 | +1.58% | |
| 55.37 | 55.99 | 54.76 | 55.71 | +1.11% | |
| 56.44 | 56.86 | 55.01 | 55.10 | -2.27% | |
| 54.73 | 56.64 | 54.54 | 56.38 | +2.05% | |
| 53.73 | 55.47 | 53.29 | 55.25 | +3.70% | |
| 53.43 | 54.26 | 53.25 | 53.28 | -0.76% | |
| 52.54 | 53.86 | 52.50 | 53.69 | +2.19% | |
| 53.40 | 53.42 | 52.10 | 52.54 | -2.81% | |
| 52.42 | 54.26 | 52.42 | 54.06 | +3.38% | |
| 52.46 | 52.84 | 51.96 | 52.29 | -0.68% | |
| 52.79 | 53.04 | 51.99 | 52.65 | -0.57% | |
| 53.73 | 54.55 | 52.55 | 52.95 | -1.56% | |
| 53.73 | 54.38 | 53.35 | 53.79 | -0.68% | |
| 54.92 | 55.30 | 54.00 | 54.16 | -1.42% | |
| 54.08 | 55.07 | 53.19 | 54.94 | +2.44% | |
| 53.48 | 54.56 | 53.48 | 53.63 | +0.64% | |
| 53.63 | 54.57 | 52.86 | 53.29 | -0.63% | |
| 53.55 | 54.29 | 53.41 | 53.63 | +0.37% | |
| 53.13 | 53.94 | 53.00 | 53.43 | -0.28% | |
| 53.14 | 53.76 | 52.31 | 53.58 | +0.54% | |
| 54.80 | 55.84 | 52.83 | 53.29 | -5.91% | |
| 56.48 | 57.29 | 56.28 | 56.64 | +0.28% | |
| 56.70 | 57.79 | 56.34 | 56.48 | -0.72% | |
| 55.97 | 57.61 | 55.97 | 56.89 | +1.19% | |
| 56.27 | 56.60 | 55.86 | 56.22 | -0.09% | |
| 56.80 | 57.39 | 55.65 | 56.27 | -1.85% | |
| 56.50 | 57.49 | 56.00 | 57.33 | +1.38% | |
| 56.14 | 57.35 | 55.61 | 56.55 | +1.22% | |
| 55.80 | 56.50 | 55.50 | 55.87 | -0.30% | |
| 55.07 | 56.50 | 55.07 | 56.04 | +2.00% | |
| 54.91 | 55.19 | 54.89 | 54.94 | -0.18% | |
| 54.20 | 55.23 | 53.94 | 55.04 | +1.25% | |
| 54.22 | 54.50 | 53.50 | 54.36 | +0.44% | |
| 52.99 | 54.30 | 52.70 | 54.12 | +1.44% | |
| 53.18 | 53.74 | 52.88 | 53.35 | +2.16% | |
| 52.53 | 52.62 | 51.95 | 52.22 | -0.89% | |
| 52.20 | 53.00 | 51.90 | 52.69 | +0.78% | |
| 51.44 | 52.31 | 51.26 | 52.28 | +1.44% | |
| 51.39 | 52.08 | 51.21 | 51.54 | +0.90% | |
| 50.77 | 51.71 | 50.61 | 51.08 | +1.23% | |
| 49.94 | 50.47 | 49.83 | 50.46 | +1.65% | |
| 50.52 | 51.25 | 49.51 | 49.64 | -1.00% | |
| 48.96 | 50.14 | 48.96 | 50.14 | +1.93% | |
| 51.72 | 51.72 | 48.81 | 49.19 | -3.36% | |
| 50.04 | 50.93 | 49.59 | 50.90 | +1.01% | |
| 50.00 | 50.96 | 49.60 | 50.39 | +2.84% | |
| 49.44 | 49.44 | 48.81 | 49.00 | -0.71% | |
| 48.53 | 49.57 | 48.23 | 49.35 | +0.78% | |
| 49.00 | 49.77 | 48.90 | 48.97 | -0.47% | |
| 48.60 | 49.47 | 48.60 | 49.20 | +1.46% | |
| 48.48 | 48.89 | 48.00 | 48.49 | +0.62% | |
| 48.26 | 48.50 | 47.87 | 48.19 | +0.37% | |
| 47.45 | 48.54 | 47.02 | 48.01 | -0.19% | |
| 48.39 | 48.59 | 47.84 | 48.10 | -0.50% | |
| 47.77 | 48.85 | 47.77 | 48.34 | +1.15% | |
| 48.00 | 48.00 | 46.41 | 47.79 | -1.42% | |
| 47.96 | 48.54 | 47.31 | 48.48 | +0.08% | |
| 49.05 | 49.35 | 48.05 | 48.44 | -2.16% | |
| 49.53 | 50.20 | 48.97 | 49.51 | +0.20% | |
| 49.23 | 49.68 | 48.47 | 49.41 | -1.67% | |
| 49.56 | 50.53 | 49.56 | 50.25 | +0.44% | |
| 50.80 | 50.96 | 49.48 | 50.03 | -2.23% | |
| 50.15 | 51.20 | 49.85 | 51.17 | +2.03% | |
| 49.25 | 50.27 | 49.18 | 50.15 | +1.05% | |
| 49.36 | 49.99 | 49.20 | 49.63 | +0.69% | |
| 50.00 | 50.40 | 48.98 | 49.29 | -1.18% | |
| 49.09 | 49.88 | 48.76 | 49.88 | +1.92% | |
| 49.39 | 49.80 | 48.33 | 48.94 | -1.17% | |
| 50.39 | 51.27 | 49.17 | 49.52 | -1.86% | |
| 51.74 | 51.99 | 50.24 | 50.46 | -1.39% | |
| 50.65 | 51.49 | 49.99 | 51.17 | +3.00% | |
| 50.74 | 51.00 | 49.33 | 49.68 | -0.96% | |
| 50.00 | 50.51 | 49.35 | 50.16 | +0.97% | |
| 49.12 | 49.75 | 49.05 | 49.68 | +0.93% | |
| 49.14 | 49.40 | 48.80 | 49.22 | +0.61% | |
| 49.25 | 49.78 | 48.55 | 48.92 | -0.16% | |
| 49.59 | 49.59 | 48.26 | 49.00 | -0.79% | |
| 50.32 | 50.51 | 49.18 | 49.39 | -1.28% | |
| 49.58 | 50.50 | 49.53 | 50.03 | +0.97% | |
| 48.47 | 49.78 | 48.46 | 49.55 | +2.23% | |
| 48.33 | 48.63 | 47.50 | 48.47 | -0.62% | |
| 47.98 | 48.81 | 47.66 | 48.77 | +2.44% | |
| 47.68 | 47.93 | 47.00 | 47.61 | -0.08% | |
| 47.50 | 48.00 | 47.30 | 47.65 | +0.38% | |
| 46.73 | 47.52 | 46.50 | 47.47 | +1.52% | |
| 47.19 | 47.39 | 46.28 | 46.76 | -1.39% | |
| 46.28 | 48.20 | 46.28 | 47.42 | +2.98% | |
| 44.84 | 46.06 | 44.84 | 46.05 | +2.81% | |
| 44.96 | 45.02 | 44.44 | 44.79 | -0.53% | |
| 44.89 | 45.18 | 44.61 | 45.03 | +0.09% | |
| 43.87 | 45.33 | 43.87 | 44.99 | +3.24% | |
| 43.41 | 43.76 | 43.27 | 43.58 | +0.79% | |
| 43.30 | 43.46 | 43.01 | 43.24 | -0.28% | |
| 43.28 | 43.76 | 43.00 | 43.36 | -0.21% | |
| 44.06 | 44.19 | 43.40 | 43.45 | -1.70% | |
| 43.02 | 44.23 | 42.99 | 44.20 | +2.60% | |
| 42.84 | 43.21 | 42.29 | 43.08 | +0.44% | |
| 43.89 | 44.12 | 42.85 | 42.89 | -2.70% | |
| 43.83 | 44.54 | 43.71 | 44.08 | +0.59% | |
| 44.60 | 44.62 | 43.60 | 43.82 | -1.75% | |
| 44.36 | 44.73 | 44.16 | 44.60 | +0.47% | |
| 44.50 | 44.61 | 44.22 | 44.39 | -0.07% | |
| 44.47 | 44.59 | 44.15 | 44.42 | +0.02% | |
| 44.49 | 44.80 | 44.39 | 44.41 | +0.27% | |
| 44.07 | 44.42 | 44.02 | 44.29 | +0.50% | |
| 43.97 | 44.48 | 43.72 | 44.07 | +0.23% | |
| 43.68 | 44.40 | 43.53 | 43.97 | +0.41% | |
| 43.41 | 43.90 | 43.26 | 43.79 | +0.83% | |
| 44.23 | 44.41 | 43.27 | 43.43 | -0.89% | |
| 44.77 | 44.89 | 43.51 | 43.82 | -2.21% | |
| 45.35 | 45.77 | 44.81 | 44.81 | -1.13% | |
| 45.44 | 45.64 | 45.14 | 45.32 | +0.49% | |
| 45.04 | 45.32 | 44.79 | 45.10 | +0.49% | |
| 45.16 | 45.38 | 44.76 | 44.88 | -0.36% | |
| 45.00 | 45.47 | 44.88 | 45.04 | -0.09% | |
| 44.86 | 45.74 | 44.76 | 45.08 | +0.58% | |
| 44.68 | 44.95 | 44.45 | 44.82 | +0.38% | |
| 45.08 | 45.29 | 44.39 | 44.65 | -0.98% | |
| 45.50 | 45.88 | 45.03 | 45.09 | -0.66% | |
| 45.22 | 45.47 | 44.91 | 45.39 | +0.87% | |
| 45.21 | 45.21 | 44.84 | 45.00 | +0.04% | |
| 44.86 | 45.29 | 44.73 | 44.98 | +0.18% | |
| 45.15 | 45.15 | 44.69 | 44.90 | -0.51% | |
| 44.37 | 45.16 | 44.37 | 45.13 | +1.42% | |
| 44.52 | 44.90 | 44.27 | 44.50 | -0.02% | |
| 44.41 | 44.82 | 44.01 | 44.51 | -0.16% | |
| 44.02 | 45.00 | 43.94 | 44.58 | +1.55% | |
| 44.50 | 44.75 | 43.77 | 43.90 | -0.57% | |
| 43.98 | 44.44 | 43.67 | 44.15 | +0.71% | |
| 43.79 | 44.07 | 43.39 | 43.84 | -0.14% | |
| 44.16 | 44.16 | 43.77 | 43.90 | -0.61% | |
| 44.30 | 44.30 | 43.68 | 44.17 | -0.16% | |
| 44.81 | 45.00 | 43.93 | 44.24 | -1.40% | |
| 44.19 | 45.04 | 44.19 | 44.87 | +1.75% | |
| 44.51 | 44.75 | 44.04 | 44.10 | -1.30% | |
| 44.20 | 45.00 | 44.20 | 44.68 | +0.18% | |
| 44.50 | 44.73 | 44.22 | 44.60 | +0.38% | |
| 44.26 | 44.98 | 44.02 | 44.43 | -0.18% | |
| 43.64 | 44.75 | 43.52 | 44.51 | +2.72% | |
| 43.03 | 43.40 | 42.80 | 43.33 | +0.35% | |
| 43.01 | 43.71 | 43.01 | 43.18 | +0.40% | |
| 42.13 | 43.54 | 42.13 | 43.01 | +1.25% | |
| 42.13 | 42.98 | 41.93 | 42.48 | +0.40% | |
| 45.12 | 45.12 | 38.41 | 42.31 | -5.73% | |
| 45.58 | 45.89 | 44.85 | 44.88 | -0.80% | |
| 45.98 | 46.14 | 45.23 | 45.24 | -1.11% | |
| 45.83 | 46.04 | 45.53 | 45.75 | +0.33% | |
| 45.49 | 45.75 | 45.31 | 45.60 | +0.86% | |
| 45.27 | 45.58 | 44.83 | 45.21 | -0.07% | |
| 45.20 | 45.58 | 45.00 | 45.24 | 0.00% | |
| 45.10 | 45.27 | 44.75 | 45.24 | +0.94% | |
| 44.81 | 45.14 | 44.50 | 44.82 | -0.04% | |
| 45.50 | 45.75 | 44.56 | 44.84 | -1.88% | |
| 45.49 | 45.86 | 45.35 | 45.70 | +1.22% | |
| 44.70 | 45.40 | 44.53 | 45.15 | +0.47% | |
| 44.54 | 45.07 | 44.50 | 44.94 | +1.79% | |
| 45.04 | 45.29 | 44.14 | 44.15 | -1.43% | |
| 45.00 | 45.35 | 44.65 | 44.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLX chart for longer ranges.