Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 29.10 | -0.02 | -0.07% | 28.97 | 29.175 | 28.71 | 74,615 |
| Jun 07 2024 | 29.12 | -0.14 | -0.48% | 29.25 | 29.51 | 29.07 | 52,076 |
| Jun 06 2024 | 29.26 | 0.03 | 0.10% | 29.30 | 29.575 | 28.92 | 121,678 |
| Jun 05 2024 | 29.23 | 0.11 | 0.38% | 29.20 | 29.26 | 28.79 | 126,143 |
| Jun 04 2024 | 29.12 | -0.74 | -2.48% | 29.69 | 29.69 | 29.07 | 79,472 |
| Jun 03 2024 | 29.86 | -0.15 | -0.50% | 30.22 | 30.22 | 29.70 | 69,859 |
| May 31 2024 | 30.01 | 0.40 | 1.35% | 29.63 | 30.02 | 29.36 | 66,463 |
| May 30 2024 | 29.61 | -0.11 | -0.37% | 29.93 | 29.99 | 29.57 | 70,417 |
| May 29 2024 | 29.72 | 0.13 | 0.44% | 29.45 | 29.80 | 29.2002 | 102,780 |
| May 28 2024 | 29.59 | -0.65 | -2.15% | 30.25 | 30.25 | 29.29 | 71,677 |
| May 24 2024 | 30.24 | 0.24 | 0.80% | 30.10 | 30.32 | 29.95 | 73,384 |
| May 23 2024 | 30.00 | -0.31 | -1.02% | 30.42 | 30.42 | 29.82 | 93,001 |
| May 22 2024 | 30.31 | -0.81 | -2.60% | 30.99 | 30.99 | 30.28 | 61,725 |
| May 21 2024 | 31.12 | 0.16 | 0.52% | 30.91 | 31.29 | 30.66 | 65,066 |
| May 20 2024 | 30.96 | 0.26 | 0.85% | 30.81 | 31.33 | 30.77 | 146,885 |
| May 17 2024 | 30.70 | 0.20 | 0.66% | 30.67 | 30.7202 | 30.35 | 205,362 |
| May 16 2024 | 30.50 | 0.80 | 2.69% | 29.81 | 30.71 | 29.81 | 138,907 |
| May 15 2024 | 29.70 | -0.09 | -0.30% | 29.83 | 30.03 | 29.58 | 101,627 |
| May 14 2024 | 29.79 | -0.21 | -0.70% | 30.07 | 30.26 | 29.75 | 77,770 |
| May 13 2024 | 30.00 | -0.37 | -1.22% | 30.53 | 30.83 | 30.00 | 104,952 |
| May 10 2024 | 30.37 | -0.43 | -1.40% | 31.00 | 31.27 | 30.24 | 87,125 |
| May 09 2024 | 30.80 | 0.13 | 0.42% | 30.73 | 31.10 | 30.73 | 123,839 |
| May 08 2024 | 30.67 | -0.08 | -0.26% | 30.65 | 30.81 | 30.32 | 114,450 |
| May 07 2024 | 30.75 | -0.20 | -0.65% | 31.00 | 31.3099 | 30.57 | 153,090 |
| May 06 2024 | 30.95 | 0.56 | 1.84% | 30.62 | 31.26 | 30.54 | 151,430 |
| May 03 2024 | 30.39 | 0.45 | 1.50% | 30.24 | 30.525 | 29.8404 | 173,266 |
| May 02 2024 | 29.94 | 0.82 | 2.82% | 29.41 | 30.20 | 29.01 | 163,636 |
| May 01 2024 | 29.12 | 0.71 | 2.50% | 28.59 | 29.32 | 28.48 | 147,351 |
| Apr 30 2024 | 28.41 | -0.86 | -2.94% | 29.30 | 29.36 | 28.41 | 175,509 |
| Apr 29 2024 | 29.27 | -0.31 | -1.05% | 29.58 | 29.77 | 29.12 | 94,233 |
| Apr 26 2024 | 29.58 | 0.12 | 0.41% | 29.18 | 29.74 | 29.13 | 139,581 |
| Apr 25 2024 | 29.46 | 0.14 | 0.48% | 29.30 | 29.51 | 28.82 | 141,708 |
| Apr 24 2024 | 29.32 | -0.59 | -1.97% | 29.86 | 29.88 | 29.29 | 152,583 |
| Apr 23 2024 | 29.91 | 0.46 | 1.56% | 29.66 | 30.165 | 29.50 | 137,438 |
| Apr 22 2024 | 29.45 | -0.14 | -0.47% | 29.82 | 29.845 | 29.14 | 121,792 |
| Apr 19 2024 | 29.59 | 0.03 | 0.10% | 32.00 | 32.00 | 29.28 | 203,387 |
| Apr 18 2024 | 29.56 | 0.38 | 1.30% | 29.36 | 29.79 | 29.34 | 129,274 |
| Apr 17 2024 | 29.18 | -0.25 | -0.85% | 29.53 | 29.72 | 29.03 | 79,765 |
| Apr 16 2024 | 29.43 | -0.01 | -0.03% | 29.44 | 29.44 | 28.93 | 82,963 |
| Apr 15 2024 | 29.44 | 0.02 | 0.07% | 29.66 | 29.78 | 29.19 | 115,229 |
| Apr 12 2024 | 29.42 | -0.17 | -0.57% | 29.51 | 29.90 | 29.36 | 66,456 |
| Apr 11 2024 | 29.59 | -0.02 | -0.07% | 29.54 | 29.6999 | 29.0501 | 87,480 |
| Apr 10 2024 | 29.61 | -0.63 | -2.08% | 29.86 | 29.91 | 29.50 | 103,419 |
| Apr 09 2024 | 30.24 | 0.05 | 0.17% | 30.31 | 30.65 | 30.03 | 79,409 |
| Apr 08 2024 | 30.19 | 0.17 | 0.57% | 30.02 | 30.4072 | 29.92 | 62,628 |
| Apr 05 2024 | 30.02 | 0.27 | 0.91% | 29.69 | 30.03 | 29.46 | 71,848 |
| Apr 04 2024 | 29.75 | -0.08 | -0.27% | 30.06 | 30.26 | 29.57 | 81,969 |
| Apr 03 2024 | 29.83 | 0.11 | 0.37% | 29.54 | 30.08 | 29.54 | 222,530 |
| Apr 02 2024 | 29.72 | -0.13 | -0.44% | 29.79 | 30.11 | 29.65 | 100,073 |
| Apr 01 2024 | 29.85 | 0.23 | 0.78% | 29.77 | 30.42 | 29.5135 | 118,474 |
| Mar 28 2024 | 29.62 | 0.27 | 0.92% | 29.33 | 29.79 | 29.33 | 214,582 |
| Mar 27 2024 | 29.35 | 0.04 | 0.14% | 29.37 | 29.61 | 29.16 | 79,393 |
| Mar 26 2024 | 29.31 | -0.57 | -1.91% | 30.06 | 30.06 | 29.04 | 124,096 |
| Mar 25 2024 | 29.88 | 0.43 | 1.46% | 29.51 | 30.0806 | 29.51 | 63,450 |
| Mar 22 2024 | 29.45 | 0.24 | 0.82% | 29.34 | 29.72 | 29.15 | 94,987 |
| Mar 21 2024 | 29.21 | -0.05 | -0.17% | 29.38 | 29.6901 | 29.20 | 216,565 |
| Mar 20 2024 | 29.26 | 0.57 | 1.99% | 28.62 | 29.50 | 28.582 | 150,332 |
| Mar 19 2024 | 28.69 | 0.27 | 0.95% | 28.35 | 28.79 | 28.2929 | 69,860 |
| Mar 18 2024 | 28.42 | 0.19 | 0.67% | 28.25 | 28.53 | 28.16 | 61,431 |
| Mar 15 2024 | 28.23 | -0.01 | -0.04% | 28.11 | 28.47 | 28.03 | 241,349 |
| Mar 14 2024 | 28.24 | -0.26 | -0.91% | 28.60 | 28.60 | 28.02 | 112,890 |
| Mar 13 2024 | 28.50 | -0.10 | -0.35% | 28.70 | 28.71 | 28.31 | 141,982 |
