NYSE - Delayed Quote • USD
Banco Latinoamericano de Comercio Exterior, S. A. (BLX)
At close: April 22 at 4:00 PM EDT
Pre-Market: 9:09 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 29.82 | 29.85 | 29.14 | 29.45 | 29.45 | 121,800 |
Apr 19, 2024 | 30.69 | 31.62 | 29.28 | 29.59 | 29.59 | 203,400 |
Apr 18, 2024 | 29.36 | 29.79 | 29.34 | 29.56 | 29.56 | 129,300 |
Apr 17, 2024 | 29.53 | 29.72 | 29.03 | 29.18 | 29.18 | 79,800 |
Apr 16, 2024 | 29.44 | 29.44 | 28.93 | 29.43 | 29.43 | 83,000 |
Apr 15, 2024 | 29.66 | 29.78 | 29.19 | 29.44 | 29.44 | 115,200 |
Apr 12, 2024 | 29.51 | 29.90 | 29.36 | 29.42 | 29.42 | 66,500 |
Apr 11, 2024 | 29.54 | 29.70 | 29.05 | 29.59 | 29.59 | 87,500 |
Apr 10, 2024 | 29.86 | 29.91 | 29.50 | 29.61 | 29.61 | 103,400 |
Apr 9, 2024 | 30.31 | 30.65 | 30.03 | 30.24 | 30.24 | 79,400 |
Apr 8, 2024 | 30.02 | 30.41 | 29.92 | 30.19 | 30.19 | 62,600 |
Apr 5, 2024 | 29.69 | 30.03 | 29.46 | 30.02 | 30.02 | 71,800 |
Apr 4, 2024 | 30.06 | 30.26 | 29.57 | 29.75 | 29.75 | 82,000 |
Apr 3, 2024 | 29.54 | 30.08 | 29.54 | 29.83 | 29.83 | 222,500 |
Apr 2, 2024 | 29.79 | 30.11 | 29.65 | 29.72 | 29.72 | 100,100 |
Apr 1, 2024 | 29.77 | 30.42 | 29.51 | 29.85 | 29.85 | 118,500 |
Mar 28, 2024 | 29.33 | 29.79 | 29.33 | 29.62 | 29.62 | 214,600 |
Mar 27, 2024 | 29.37 | 29.61 | 29.16 | 29.35 | 29.35 | 79,400 |
Mar 26, 2024 | 30.06 | 30.06 | 29.04 | 29.31 | 29.31 | 124,100 |
Mar 25, 2024 | 29.51 | 30.08 | 29.51 | 29.88 | 29.88 | 63,500 |
Mar 22, 2024 | 29.34 | 29.72 | 29.15 | 29.45 | 29.45 | 95,000 |
Mar 21, 2024 | 29.38 | 29.69 | 29.20 | 29.21 | 29.21 | 216,500 |
Mar 20, 2024 | 28.62 | 29.50 | 28.58 | 29.26 | 29.26 | 150,300 |
Mar 19, 2024 | 28.35 | 28.79 | 28.29 | 28.69 | 28.69 | 69,900 |
Mar 18, 2024 | 28.25 | 28.53 | 28.16 | 28.42 | 28.42 | 61,400 |
Mar 15, 2024 | 28.11 | 28.47 | 28.03 | 28.23 | 28.23 | 241,300 |
Mar 14, 2024 | 28.53 | 28.53 | 28.02 | 28.24 | 28.24 | 112,900 |
Mar 13, 2024 | 28.70 | 28.70 | 28.31 | 28.50 | 28.50 | 142,000 |
Mar 12, 2024 | 28.68 | 28.71 | 28.38 | 28.60 | 28.60 | 112,200 |
Mar 11, 2024 | 28.39 | 28.78 | 28.26 | 28.68 | 28.68 | 138,300 |
Mar 8, 2024 | 28.34 | 28.84 | 28.34 | 28.43 | 28.43 | 117,300 |
Mar 7, 2024 | 28.00 | 28.30 | 27.86 | 28.20 | 28.20 | 167,700 |
Mar 6, 2024 | 28.00 | 28.00 | 27.09 | 27.88 | 27.88 | 162,300 |
Mar 5, 2024 | 27.26 | 27.92 | 27.24 | 27.86 | 27.86 | 152,700 |
Mar 4, 2024 | 27.21 | 27.58 | 27.21 | 27.27 | 27.27 | 77,500 |
Mar 1, 2024 | 0.50 Dividend | |||||
Mar 1, 2024 | 27.52 | 27.80 | 27.05 | 27.15 | 27.15 | 102,400 |
Feb 29, 2024 | 27.90 | 28.05 | 27.61 | 27.97 | 27.47 | 116,400 |
Feb 28, 2024 | 27.50 | 27.74 | 27.32 | 27.69 | 27.20 | 105,200 |
Feb 27, 2024 | 27.46 | 27.81 | 27.14 | 27.50 | 27.01 | 149,800 |
Feb 26, 2024 | 27.48 | 27.86 | 26.48 | 27.40 | 26.91 | 455,300 |
Feb 23, 2024 | 26.97 | 28.34 | 26.37 | 27.28 | 26.79 | 455,700 |
Feb 22, 2024 | 24.09 | 24.74 | 24.09 | 24.57 | 24.13 | 143,200 |
Feb 21, 2024 | 24.04 | 24.22 | 23.99 | 24.14 | 23.71 | 110,600 |
Feb 20, 2024 | 23.32 | 24.05 | 23.32 | 24.04 | 23.61 | 80,000 |
Feb 16, 2024 | 23.86 | 23.99 | 23.48 | 23.55 | 23.13 | 84,400 |
Feb 15, 2024 | 23.23 | 23.95 | 23.15 | 23.86 | 23.43 | 91,800 |
Feb 14, 2024 | 23.32 | 23.38 | 23.09 | 23.12 | 22.71 | 51,200 |
Feb 13, 2024 | 23.84 | 23.84 | 22.93 | 23.13 | 22.72 | 114,400 |
Feb 12, 2024 | 23.80 | 24.17 | 23.80 | 24.04 | 23.61 | 96,600 |
Feb 9, 2024 | 23.50 | 23.85 | 23.31 | 23.82 | 23.39 | 96,400 |
Feb 8, 2024 | 23.41 | 23.54 | 23.25 | 23.49 | 23.07 | 64,200 |
Feb 7, 2024 | 23.73 | 23.94 | 23.25 | 23.54 | 23.12 | 108,500 |
Feb 6, 2024 | 24.08 | 24.08 | 23.44 | 23.55 | 23.13 | 99,400 |
Feb 5, 2024 | 23.65 | 24.24 | 23.16 | 24.11 | 23.68 | 215,300 |
Feb 2, 2024 | 23.97 | 24.16 | 23.67 | 23.72 | 23.30 | 185,500 |
Feb 1, 2024 | 24.20 | 24.36 | 23.86 | 24.11 | 23.68 | 86,500 |
Jan 31, 2024 | 25.22 | 25.22 | 24.01 | 24.05 | 23.62 | 120,800 |
Jan 30, 2024 | 24.88 | 25.34 | 24.87 | 25.22 | 24.77 | 112,500 |
Jan 29, 2024 | 24.39 | 24.92 | 24.09 | 24.91 | 24.46 | 104,700 |
Jan 26, 2024 | 24.88 | 24.88 | 24.48 | 24.56 | 24.12 | 89,600 |
Jan 25, 2024 | 25.04 | 25.15 | 24.72 | 24.82 | 24.38 | 91,400 |
Jan 24, 2024 | 25.10 | 25.24 | 24.82 | 24.96 | 24.51 | 96,800 |
Jan 23, 2024 | 24.68 | 25.08 | 24.62 | 25.03 | 24.58 | 128,300 |
Jan 22, 2024 | 24.31 | 24.75 | 24.28 | 24.57 | 24.13 | 116,800 |
Jan 19, 2024 | 24.43 | 24.43 | 23.64 | 24.17 | 23.74 | 191,700 |
Jan 18, 2024 | 24.52 | 24.72 | 24.32 | 24.41 | 23.97 | 66,800 |
Jan 17, 2024 | 24.49 | 24.80 | 24.34 | 24.52 | 24.08 | 85,200 |
Jan 16, 2024 | 25.17 | 25.36 | 24.77 | 24.85 | 24.41 | 241,600 |
Jan 12, 2024 | 25.63 | 25.69 | 25.28 | 25.35 | 24.90 | 63,800 |
Jan 11, 2024 | 25.55 | 25.55 | 25.01 | 25.37 | 24.92 | 104,900 |
Jan 10, 2024 | 25.56 | 25.69 | 25.38 | 25.58 | 25.12 | 89,200 |
Jan 9, 2024 | 26.24 | 26.39 | 25.58 | 25.65 | 25.19 | 94,600 |
Jan 8, 2024 | 26.99 | 27.06 | 26.32 | 26.46 | 25.99 | 160,000 |
Jan 5, 2024 | 25.24 | 26.56 | 25.15 | 26.32 | 25.85 | 262,100 |
Jan 4, 2024 | 25.00 | 25.50 | 24.97 | 25.24 | 24.79 | 106,900 |
Jan 3, 2024 | 24.94 | 25.16 | 24.60 | 25.03 | 24.58 | 100,200 |
Jan 2, 2024 | 24.58 | 25.01 | 24.47 | 24.94 | 24.49 | 91,700 |
Dec 29, 2023 | 25.10 | 25.16 | 24.74 | 24.74 | 24.30 | 76,500 |
Dec 28, 2023 | 25.09 | 25.33 | 24.97 | 25.02 | 24.57 | 110,600 |
Dec 27, 2023 | 25.18 | 25.32 | 25.12 | 25.21 | 24.76 | 94,400 |
Dec 26, 2023 | 24.78 | 25.34 | 24.73 | 25.18 | 24.73 | 89,600 |
Dec 22, 2023 | 24.82 | 25.05 | 24.56 | 24.92 | 24.47 | 151,400 |
Dec 21, 2023 | 24.42 | 24.83 | 24.24 | 24.70 | 24.26 | 232,200 |
Dec 20, 2023 | 24.60 | 24.84 | 24.33 | 24.34 | 23.90 | 126,800 |
Dec 19, 2023 | 24.65 | 24.72 | 24.45 | 24.63 | 24.19 | 145,600 |
Dec 18, 2023 | 24.68 | 24.68 | 24.29 | 24.46 | 24.02 | 94,100 |
Dec 15, 2023 | 25.06 | 25.09 | 24.31 | 24.49 | 24.05 | 271,500 |
Dec 14, 2023 | 25.45 | 25.73 | 24.90 | 24.99 | 24.54 | 163,000 |
Dec 13, 2023 | 24.82 | 25.25 | 24.66 | 25.25 | 24.80 | 164,800 |
Dec 12, 2023 | 24.72 | 24.84 | 24.54 | 24.74 | 24.30 | 69,100 |
Dec 11, 2023 | 24.48 | 24.85 | 24.38 | 24.67 | 24.23 | 72,600 |
Dec 8, 2023 | 24.43 | 24.66 | 24.43 | 24.51 | 24.07 | 66,000 |
Dec 7, 2023 | 24.32 | 24.47 | 24.16 | 24.42 | 23.98 | 56,500 |
Dec 6, 2023 | 24.66 | 24.79 | 24.20 | 24.25 | 23.82 | 87,700 |
Dec 5, 2023 | 24.60 | 24.67 | 24.25 | 24.45 | 24.01 | 125,400 |
Dec 4, 2023 | 24.81 | 25.00 | 24.56 | 24.68 | 24.24 | 124,600 |
Dec 1, 2023 | 24.27 | 24.86 | 24.27 | 24.77 | 24.33 | 114,400 |
Nov 30, 2023 | 24.57 | 24.70 | 24.33 | 24.37 | 23.93 | 104,700 |
Nov 29, 2023 | 24.84 | 24.89 | 24.51 | 24.58 | 24.14 | 95,600 |
Nov 28, 2023 | 25.00 | 25.00 | 24.43 | 24.55 | 24.11 | 123,200 |
Nov 27, 2023 | 25.41 | 25.52 | 24.68 | 24.99 | 24.54 | 100,700 |
Nov 24, 2023 | 25.04 | 25.32 | 25.04 | 25.26 | 24.81 | 32,800 |
Nov 22, 2023 | 25.34 | 25.36 | 25.05 | 25.10 | 24.65 | 86,400 |
Nov 21, 2023 | 25.41 | 25.41 | 24.98 | 25.08 | 24.63 | 65,100 |
Nov 20, 2023 | 24.92 | 25.48 | 24.80 | 25.45 | 25.00 | 242,900 |
Nov 17, 2023 | 24.36 | 24.72 | 24.22 | 24.59 | 24.15 | 116,000 |
Nov 16, 2023 | 24.02 | 24.20 | 23.74 | 24.18 | 23.75 | 87,100 |
Nov 15, 2023 | 24.50 | 24.56 | 24.07 | 24.11 | 23.68 | 135,000 |
Nov 14, 2023 | 23.85 | 24.47 | 23.79 | 24.47 | 24.03 | 166,300 |
Nov 13, 2023 | 23.68 | 23.73 | 23.46 | 23.56 | 23.14 | 51,600 |
Nov 10, 2023 | 23.59 | 23.74 | 23.38 | 23.63 | 23.21 | 63,900 |
Nov 9, 2023 | 23.50 | 23.76 | 23.32 | 23.44 | 23.02 | 81,900 |
Nov 8, 2023 | 23.41 | 23.53 | 23.21 | 23.33 | 22.91 | 108,100 |
Nov 7, 2023 | 23.22 | 23.33 | 23.01 | 23.29 | 22.87 | 93,000 |
Nov 6, 2023 | 23.53 | 23.61 | 23.01 | 23.33 | 22.91 | 83,800 |
Nov 3, 2023 | 23.43 | 23.68 | 23.23 | 23.56 | 23.14 | 94,400 |
Nov 2, 2023 | 23.45 | 23.58 | 22.60 | 23.02 | 22.61 | 101,600 |
Nov 1, 2023 | 22.58 | 23.54 | 22.39 | 23.36 | 22.94 | 103,500 |
Oct 31, 2023 | 21.77 | 22.68 | 21.69 | 22.58 | 22.18 | 159,100 |
Oct 30, 2023 | 21.48 | 21.80 | 21.38 | 21.76 | 21.37 | 75,100 |
Oct 27, 2023 | 0.25 Dividend | |||||
Oct 27, 2023 | 21.17 | 21.29 | 20.90 | 21.27 | 20.89 | 79,400 |
Oct 26, 2023 | 21.15 | 21.66 | 21.15 | 21.46 | 20.83 | 100,400 |
Oct 25, 2023 | 21.52 | 21.66 | 21.20 | 21.23 | 20.61 | 58,500 |
Oct 24, 2023 | 21.92 | 22.04 | 21.56 | 21.67 | 21.03 | 56,300 |
Oct 23, 2023 | 22.05 | 22.11 | 21.79 | 21.79 | 21.15 | 70,900 |
Oct 20, 2023 | 22.89 | 22.89 | 21.28 | 22.11 | 21.46 | 133,100 |
Oct 19, 2023 | 22.73 | 22.73 | 22.24 | 22.34 | 21.69 | 76,700 |
Oct 18, 2023 | 22.33 | 22.71 | 22.18 | 22.55 | 21.89 | 65,600 |
Oct 17, 2023 | 22.16 | 22.51 | 22.05 | 22.45 | 21.79 | 63,200 |
Oct 16, 2023 | 22.75 | 22.75 | 22.01 | 22.21 | 21.56 | 75,700 |
Oct 13, 2023 | 22.76 | 22.76 | 22.07 | 22.18 | 21.53 | 49,900 |
Oct 12, 2023 | 22.30 | 22.52 | 22.04 | 22.50 | 21.84 | 77,400 |
Oct 11, 2023 | 21.97 | 22.27 | 21.75 | 22.25 | 21.60 | 47,200 |
Oct 10, 2023 | 21.94 | 22.01 | 21.56 | 21.89 | 21.25 | 101,000 |
Oct 9, 2023 | 21.49 | 22.10 | 21.49 | 21.89 | 21.25 | 99,800 |
Oct 6, 2023 | 20.87 | 21.59 | 20.82 | 21.52 | 20.89 | 89,000 |
Oct 5, 2023 | 20.38 | 21.01 | 20.38 | 20.98 | 20.36 | 94,400 |
Oct 4, 2023 | 20.14 | 20.41 | 20.02 | 20.36 | 19.76 | 106,100 |
Oct 3, 2023 | 20.73 | 20.73 | 20.02 | 20.16 | 19.57 | 189,100 |
Oct 2, 2023 | 21.11 | 21.43 | 20.78 | 20.90 | 20.29 | 118,000 |
Sep 29, 2023 | 21.81 | 21.81 | 21.00 | 21.20 | 20.58 | 138,600 |
Sep 28, 2023 | 21.60 | 21.96 | 21.60 | 21.69 | 21.05 | 67,400 |
Sep 27, 2023 | 22.25 | 22.29 | 21.40 | 21.62 | 20.99 | 116,600 |
Sep 26, 2023 | 22.31 | 22.51 | 22.02 | 22.16 | 21.51 | 70,000 |
Sep 25, 2023 | 22.21 | 22.49 | 22.21 | 22.48 | 21.82 | 85,100 |
Sep 22, 2023 | 22.34 | 22.56 | 22.27 | 22.31 | 21.66 | 79,600 |
Sep 21, 2023 | 22.21 | 22.48 | 22.12 | 22.32 | 21.67 | 71,900 |
Sep 20, 2023 | 22.93 | 23.05 | 22.48 | 22.50 | 21.84 | 83,300 |
Sep 19, 2023 | 23.25 | 23.38 | 22.85 | 22.87 | 22.20 | 43,200 |
Sep 18, 2023 | 23.23 | 23.46 | 23.12 | 23.29 | 22.61 | 57,600 |
Sep 15, 2023 | 23.43 | 23.46 | 23.03 | 23.28 | 22.60 | 134,500 |
Sep 14, 2023 | 23.18 | 23.59 | 23.18 | 23.42 | 22.73 | 61,000 |
Sep 13, 2023 | 23.32 | 23.32 | 22.98 | 23.07 | 22.39 | 70,200 |
Sep 12, 2023 | 23.10 | 23.40 | 23.10 | 23.30 | 22.62 | 72,400 |
Sep 11, 2023 | 23.01 | 23.23 | 22.92 | 23.05 | 22.37 | 50,700 |
Sep 8, 2023 | 22.86 | 23.09 | 22.64 | 22.98 | 22.31 | 75,500 |
Sep 7, 2023 | 22.44 | 22.89 | 22.31 | 22.75 | 22.08 | 147,200 |
Sep 6, 2023 | 22.61 | 22.66 | 22.41 | 22.44 | 21.78 | 72,900 |
Sep 5, 2023 | 23.61 | 23.61 | 22.29 | 22.57 | 21.91 | 135,000 |
Sep 1, 2023 | 23.68 | 23.87 | 23.32 | 23.56 | 22.87 | 124,000 |
Aug 31, 2023 | 24.05 | 24.13 | 23.57 | 23.60 | 22.91 | 90,500 |
Aug 30, 2023 | 23.92 | 24.11 | 23.87 | 24.04 | 23.34 | 91,700 |
Aug 29, 2023 | 23.95 | 24.14 | 23.92 | 24.00 | 23.30 | 104,600 |
Aug 28, 2023 | 23.92 | 24.22 | 23.92 | 23.98 | 23.28 | 72,400 |
Aug 25, 2023 | 23.89 | 24.01 | 23.61 | 23.92 | 23.22 | 71,900 |
Aug 24, 2023 | 23.64 | 23.91 | 23.61 | 23.82 | 23.12 | 68,300 |
Aug 23, 2023 | 23.12 | 23.74 | 23.12 | 23.73 | 23.03 | 101,000 |
Aug 22, 2023 | 23.40 | 23.69 | 23.11 | 23.23 | 22.55 | 91,900 |
Aug 21, 2023 | 23.70 | 24.18 | 23.26 | 23.45 | 22.76 | 196,500 |
Aug 18, 2023 | 22.96 | 23.68 | 22.95 | 23.56 | 22.87 | 96,000 |
Aug 17, 2023 | 23.23 | 23.37 | 22.88 | 23.06 | 22.38 | 217,200 |
Aug 16, 2023 | 23.14 | 23.60 | 23.14 | 23.21 | 22.53 | 88,000 |
Aug 15, 2023 | 23.50 | 23.50 | 22.86 | 23.23 | 22.55 | 86,000 |
Aug 14, 2023 | 23.97 | 24.08 | 23.56 | 23.65 | 22.96 | 101,800 |
Aug 11, 2023 | 23.74 | 24.18 | 23.74 | 23.95 | 23.25 | 82,900 |
Aug 10, 2023 | 23.79 | 24.26 | 23.72 | 23.90 | 23.20 | 139,400 |
Aug 9, 2023 | 24.33 | 24.41 | 23.74 | 23.82 | 23.12 | 159,700 |
Aug 8, 2023 | 24.26 | 24.42 | 23.81 | 24.35 | 23.64 | 79,800 |
Aug 7, 2023 | 24.19 | 24.47 | 24.06 | 24.41 | 23.69 | 115,300 |
Aug 4, 2023 | 24.19 | 24.65 | 24.03 | 24.04 | 23.34 | 122,100 |
Aug 3, 2023 | 23.88 | 24.23 | 23.64 | 24.18 | 23.47 | 94,600 |
Aug 2, 2023 | 23.78 | 24.09 | 23.57 | 24.00 | 23.30 | 90,400 |
Aug 1, 2023 | 23.22 | 24.04 | 23.17 | 23.89 | 23.19 | 157,200 |
Jul 31, 2023 | 23.20 | 23.48 | 23.08 | 23.32 | 22.64 | 87,800 |
Jul 28, 2023 | 0.25 Dividend | |||||
Jul 28, 2023 | 23.05 | 23.36 | 23.05 | 23.19 | 22.51 | 81,600 |
Jul 27, 2023 | 23.50 | 23.61 | 22.93 | 23.13 | 22.21 | 118,600 |
Jul 26, 2023 | 23.15 | 23.48 | 23.03 | 23.36 | 22.43 | 93,700 |
Jul 25, 2023 | 22.68 | 23.26 | 22.68 | 23.23 | 22.31 | 98,700 |
Jul 24, 2023 | 22.89 | 23.01 | 22.64 | 22.74 | 21.83 | 169,700 |
Jul 21, 2023 | 22.80 | 23.85 | 22.56 | 22.79 | 21.88 | 203,200 |
Jul 20, 2023 | 22.25 | 22.43 | 21.77 | 22.43 | 21.54 | 157,900 |
Jul 19, 2023 | 22.81 | 23.02 | 22.36 | 22.36 | 21.47 | 92,300 |
Jul 18, 2023 | 22.78 | 23.07 | 22.70 | 22.76 | 21.85 | 55,100 |
Jul 17, 2023 | 22.58 | 22.99 | 22.45 | 22.87 | 21.96 | 66,600 |
Jul 14, 2023 | 22.90 | 22.90 | 22.42 | 22.59 | 21.69 | 52,500 |
Jul 13, 2023 | 22.84 | 23.02 | 22.64 | 22.85 | 21.94 | 44,800 |
Jul 12, 2023 | 22.99 | 23.04 | 22.72 | 22.77 | 21.86 | 149,500 |
Jul 11, 2023 | 22.77 | 22.90 | 22.55 | 22.77 | 21.86 | 58,900 |
Jul 10, 2023 | 22.34 | 22.67 | 22.33 | 22.67 | 21.77 | 219,200 |
Jul 7, 2023 | 21.45 | 22.48 | 21.45 | 22.25 | 21.36 | 106,200 |
Jul 6, 2023 | 22.14 | 22.14 | 21.68 | 21.77 | 20.90 | 143,500 |
Jul 5, 2023 | 22.74 | 22.79 | 22.30 | 22.36 | 21.47 | 147,400 |
Jul 3, 2023 | 21.96 | 22.79 | 21.96 | 22.70 | 21.80 | 98,000 |
Jun 30, 2023 | 21.75 | 22.11 | 21.69 | 22.06 | 21.18 | 135,900 |
Jun 29, 2023 | 21.49 | 21.84 | 21.40 | 21.70 | 20.84 | 170,800 |
Jun 28, 2023 | 20.87 | 21.15 | 20.78 | 21.09 | 20.25 | 85,200 |
Jun 27, 2023 | 20.82 | 21.06 | 20.63 | 20.85 | 20.02 | 65,700 |
Jun 26, 2023 | 20.78 | 21.14 | 20.78 | 20.82 | 19.99 | 89,700 |
Jun 23, 2023 | 20.50 | 20.74 | 20.31 | 20.58 | 19.76 | 324,000 |
Jun 22, 2023 | 21.47 | 21.48 | 20.69 | 20.71 | 19.89 | 83,100 |
Jun 21, 2023 | 20.73 | 21.50 | 20.73 | 21.40 | 20.55 | 165,900 |
Jun 20, 2023 | 20.75 | 20.75 | 20.36 | 20.73 | 19.90 | 78,900 |
Jun 16, 2023 | 21.13 | 21.13 | 20.69 | 20.80 | 19.97 | 129,900 |
Jun 15, 2023 | 21.05 | 21.11 | 20.87 | 21.01 | 20.17 | 75,000 |
Jun 14, 2023 | 20.92 | 21.19 | 20.80 | 21.00 | 20.16 | 88,800 |
Jun 13, 2023 | 20.61 | 20.99 | 20.61 | 20.83 | 20.00 | 70,800 |
Jun 12, 2023 | 20.59 | 20.87 | 20.53 | 20.61 | 19.79 | 76,400 |
Jun 9, 2023 | 20.79 | 20.86 | 20.47 | 20.55 | 19.73 | 52,800 |
Jun 8, 2023 | 20.62 | 20.86 | 20.38 | 20.82 | 19.99 | 82,000 |
Jun 7, 2023 | 20.33 | 20.68 | 20.33 | 20.62 | 19.80 | 224,500 |
Jun 6, 2023 | 19.96 | 20.48 | 19.96 | 20.33 | 19.52 | 149,900 |
Jun 5, 2023 | 20.39 | 20.39 | 19.96 | 19.99 | 19.19 | 123,000 |
Jun 2, 2023 | 19.89 | 20.41 | 19.81 | 20.40 | 19.59 | 230,100 |
Jun 1, 2023 | 19.53 | 19.88 | 19.53 | 19.68 | 18.90 | 67,400 |
May 31, 2023 | 19.43 | 19.60 | 19.25 | 19.49 | 18.71 | 94,400 |
May 30, 2023 | 19.72 | 19.72 | 19.31 | 19.46 | 18.69 | 63,900 |
May 26, 2023 | 19.60 | 20.08 | 19.60 | 19.68 | 18.90 | 99,100 |
May 25, 2023 | 19.62 | 19.84 | 19.43 | 19.60 | 18.82 | 54,800 |
May 24, 2023 | 19.74 | 19.93 | 19.51 | 19.74 | 18.95 | 158,300 |
May 23, 2023 | 19.70 | 20.15 | 19.69 | 19.86 | 19.07 | 107,000 |
May 22, 2023 | 19.78 | 20.07 | 19.56 | 19.80 | 19.01 | 112,900 |
May 19, 2023 | 19.73 | 20.48 | 19.62 | 19.76 | 18.97 | 110,900 |
May 18, 2023 | 19.40 | 19.69 | 19.27 | 19.55 | 18.77 | 104,100 |
May 17, 2023 | 18.75 | 19.41 | 18.61 | 19.34 | 18.57 | 91,200 |
May 16, 2023 | 18.82 | 19.20 | 18.59 | 18.63 | 17.89 | 100,600 |
May 15, 2023 | 18.87 | 19.05 | 18.79 | 18.92 | 18.17 | 70,300 |
May 12, 2023 | 18.49 | 18.78 | 18.49 | 18.78 | 18.03 | 74,600 |
May 11, 2023 | 18.18 | 18.35 | 18.05 | 18.35 | 17.62 | 64,400 |
May 10, 2023 | 18.30 | 18.40 | 18.02 | 18.34 | 17.61 | 50,300 |
May 9, 2023 | 17.95 | 18.34 | 17.82 | 18.12 | 17.40 | 46,700 |
May 8, 2023 | 18.10 | 18.18 | 17.92 | 18.01 | 17.29 | 44,400 |
May 5, 2023 | 17.64 | 18.08 | 17.64 | 18.02 | 17.30 | 64,600 |
May 4, 2023 | 17.43 | 17.48 | 17.09 | 17.43 | 16.74 | 99,000 |
May 3, 2023 | 0.25 Dividend | |||||
May 3, 2023 | 17.57 | 17.78 | 17.50 | 17.60 | 16.90 | 89,600 |
May 2, 2023 | 17.88 | 17.92 | 17.40 | 17.79 | 16.84 | 92,100 |
May 1, 2023 | 18.07 | 18.26 | 17.89 | 18.00 | 17.04 | 63,500 |
Apr 28, 2023 | 17.84 | 18.07 | 17.84 | 18.00 | 17.04 | 145,700 |
Apr 27, 2023 | 17.69 | 17.99 | 17.64 | 17.97 | 17.01 | 63,100 |
Apr 26, 2023 | 17.91 | 18.02 | 17.55 | 17.69 | 16.75 | 181,900 |
Apr 25, 2023 | 18.41 | 18.47 | 17.86 | 18.06 | 17.10 | 65,300 |
Apr 24, 2023 | 18.55 | 18.73 | 18.39 | 18.59 | 17.60 | 72,400 |
Related Tickers
SBFG SB Financial Group, Inc.
13.51
+0.60%
MYFW First Western Financial, Inc.
16.29
+10.10%
MCB Metropolitan Bank Holding Corp.
42.31
+8.32%
OCFC OceanFirst Financial Corp.
14.98
-1.32%
MBWM Mercantile Bank Corporation
36.46
+1.08%
BKU BankUnited, Inc.
27.44
+2.73%
PFS Provident Financial Services, Inc.
15.20
+5.12%
CFB CrossFirst Bankshares, Inc.
12.49
+0.48%
FBK FB Financial Corporation
37.65
+3.41%
FULT Fulton Financial Corporation
15.21
+1.47%