NYSE:BLX | Historical Stock Price | BLADEX, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.80$7.21$18.54$47.69$122.67$315.531992-09-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$31.25$31.9632,300——
1994-12-29$30.88$31.5839,800——
1994-12-28$29.25$29.9232,300——
1994-12-27$29.00$29.6638,200——
1994-12-23$30.63$31.3225,600——
1994-12-22$29.75$30.4380,700——
1994-12-21$31.25$31.9691,900——
1994-12-20$32.38$33.1183,000——
1994-12-19$32.00$32.73151,800——
1994-12-16$31.38$32.09933,400——
1994-12-15$31.25$31.962,600——
1994-12-14$31.25$31.964,500——
1994-12-13$31.00$31.716,500——
1994-12-12$31.13$31.843,300——
1994-12-09$31.00$31.718,300——
1994-12-08$31.38$32.096,000——
1994-12-07$31.63$32.354,100——
1994-12-06$31.63$32.355,600——
1994-12-05$31.88$32.603,800——
1994-12-02$31.63$32.3512,700——
1994-12-01$31.38$32.097,000——
1994-11-30$31.25$31.963,200——
1994-11-29$31.25$31.969,300——
1994-11-28$30.75$31.453,600——
1994-11-25$30.75$31.453,000——
1994-11-23$30.75$31.451,700——
1994-11-22$31.00$31.718,900——
1994-11-21$32.50$33.2410,800——
1994-11-18$32.50$33.249,900——
1994-11-17$32.63$33.3712,900——
1994-11-16$33.25$34.0112,000——
1994-11-15$33.38$34.1416,300——
1994-11-14$34.00$34.7811,100——
1994-11-11$34.88$35.67500——
1994-11-10$35.00$35.8018,800——
1994-11-09$35.00$35.8010,700——
1994-11-08$35.38$36.182,300——
1994-11-07$34.88$35.672,800——
1994-11-04$35.00$35.804,100——
1994-11-03$35.38$36.1812,100——
1994-11-02$35.88$36.696,100——
1994-11-01$36.75$37.5912,900——
1994-10-31$37.13$37.9710,200——
1994-10-28$37.88$38.746,500——
1994-10-27$37.88$38.7414,400——
1994-10-26$36.75$37.5911,200——
1994-10-25$36.38$37.2114,800——
1994-10-24$35.50$36.3115,100——
1994-10-21$34.88$35.674,700——
1994-10-20$34.50$35.297,200——
1994-10-19$34.25$35.034,700——
1994-10-18$33.50$34.264,400——
1994-10-17$33.63$34.397,100——
1994-10-14$33.50$34.264,200——
1994-10-13$33.38$34.1438,100——
1994-10-12$34.13$34.9014,700——
1994-10-11$33.25$34.0118,000——
1994-10-10$32.25$32.993,500——
1994-10-07$32.13$32.867,600——
1994-10-06$31.63$32.353,000——
1994-10-05$31.13$31.848,100——
1994-10-04$31.75$32.4720,400——
1994-10-03$31.88$32.602,100——
1994-09-30$32.00$32.737,800——
1994-09-29$32.00$32.7313,600——
1994-09-28$32.50$33.24800——
1994-09-27$32.13$32.865,900——
1994-09-26$33.38$34.14300——
1994-09-23$33.50$34.261,800——
1994-09-22$34.38$35.16400——
1994-09-21$34.00$34.78500——
1994-09-20$34.00$34.786,200——
1994-09-19$35.00$35.802,500——
1994-09-16$35.13$35.931,800——
1994-09-15$35.13$35.930——
1994-09-14$35.13$35.932,500——
1994-09-13$35.00$35.801,500——
1994-09-12$35.13$35.935,700——
1994-09-09$35.88$36.693,300——
1994-09-08$36.50$37.336,200——
1994-09-07$36.38$37.215,100——
1994-09-06$36.00$36.824,500——
1994-09-02$35.88$36.696,600——
1994-09-01$35.63$36.4411,800——
1994-08-31$36.25$37.082,300——
1994-08-30$36.50$37.331,100——
1994-08-29$36.50$37.335,200——
1994-08-26$36.63$37.469,500——
1994-08-25$37.00$37.847,500——
1994-08-24$36.75$37.592,400——
1994-08-23$36.50$37.3312,900——
1994-08-22$35.00$35.806,900——
1994-08-19$34.50$35.296,500——
1994-08-18$34.13$34.9018,700——
1994-08-17$33.75$34.523,300——
1994-08-16$33.25$34.013,600——
1994-08-15$33.25$34.01600——
1994-08-12$33.00$33.7541,200——
1994-08-11$33.50$34.261,400——
1994-08-10$33.50$34.261,600——
1994-08-09$33.75$34.526,400——
1994-08-08$33.88$34.653,200——
1994-08-05$33.75$34.522,900——
1994-08-04$34.00$34.7811,100——
1994-08-03$33.50$34.263,200——
1994-08-02$33.75$34.5216,900——
1994-08-01$33.38$34.149,500——
1994-07-29$32.88$33.6324,500——
1994-07-28$30.38$31.079,500——
1994-07-27$30.38$31.073,900——
1994-07-26$30.13$30.8117,900——
1994-07-25$30.38$31.076,100——
1994-07-22$30.88$31.5822,000——
1994-07-21$30.75$31.4511,800——
1994-07-20$30.75$31.4511,500——
1994-07-19$30.88$31.589,700——
1994-07-18$31.00$31.714,100——
1994-07-15$30.38$31.07400——
1994-07-14$30.25$30.9419,100——
1994-07-13$30.75$31.458,200——
1994-07-12$30.13$30.814,300——
1994-07-11$30.50$31.209,200——
1994-07-08$31.63$32.354,600——
1994-07-07$32.00$32.7315,300——
1994-07-06$32.00$32.7326,700——
1994-07-05$32.00$32.732,300——
1994-07-01$31.75$32.471,300——
1994-06-30$31.63$32.351,300——
1994-06-29$31.50$32.228,200——
1994-06-28$32.00$32.731,600——
1994-06-27$32.38$33.112,800——
1994-06-24$32.75$33.501,900——
1994-06-23$32.75$33.503,800——
1994-06-22$32.88$33.635,500——
1994-06-21$33.13$33.886,200——
1994-06-20$34.00$34.782,400——
1994-06-17$34.50$35.291,800——
1994-06-16$34.75$35.542,100——
1994-06-15$34.75$35.543,800——
1994-06-14$35.38$36.183,300——
1994-06-13$35.75$36.576,800——
1994-06-10$35.88$36.692,400——
1994-06-09$35.25$36.054,900——
1994-06-08$35.00$35.805,500——
1994-06-07$35.63$36.4418,000——
1994-06-06$35.63$36.4411,800——
1994-06-03$35.88$36.6915,000——
1994-06-02$35.88$36.693,300——
1994-06-01$35.00$35.809,900——
1994-05-31$34.50$35.295,100——
1994-05-27$34.00$34.7828,300——
1994-05-26$34.50$35.298,100——
1994-05-25$34.50$35.293,100——
1994-05-24$34.88$35.671,500——
1994-05-23$35.00$35.805,200——
1994-05-20$35.88$36.692,900——
1994-05-19$36.00$36.829,100——
1994-05-18$36.00$36.826,400——
1994-05-17$34.63$35.422,600——
1994-05-16$35.00$35.8013,200——
1994-05-13$36.00$36.824,900——
1994-05-12$36.50$37.332,200——
1994-05-11$36.13$36.951,300——
1994-05-10$35.75$36.57800——
1994-05-09$35.75$36.573,600——
1994-05-06$36.75$37.595,300——
1994-05-05$37.75$38.6125,800——
1994-05-04$38.00$38.8713,400——
1994-05-03$38.50$39.382,300——
1994-05-02$38.50$39.38900——
1994-04-29$38.00$38.878,800——
1994-04-28$38.38$39.2514,700——
1994-04-26$37.38$38.2312,900——
1994-04-25$34.75$35.546,100——
1994-04-22$33.38$34.1426,300——
1994-04-21$31.75$32.4778,000——
1994-04-20$31.00$31.7124,700——
1994-04-19$33.88$34.6530,600——
1994-04-18$36.25$37.081,300——
1994-04-15$36.25$37.089,900——
1994-04-14$36.00$36.825,800——
1994-04-13$37.00$37.843,600——
1994-04-12$37.88$38.741,100——
1994-04-11$37.50$38.365,500——
1994-04-08$38.00$38.874,100——
1994-04-07$38.00$38.8710,600——
1994-04-06$38.00$38.872,300——
1994-04-05$37.75$38.615,500——
1994-04-04$37.25$38.1012,500——
1994-03-31$37.25$38.1011,600——
1994-03-30$38.00$38.8716,200——
1994-03-29$38.63$39.515,600——
1994-03-28$39.63$40.5310,200——
1994-03-25$40.25$41.179,000——
1994-03-24$40.38$41.307,400——
1994-03-23$42.00$42.9613,400——
1994-03-22$41.50$42.4510,700——
1994-03-21$40.63$41.5510,600——
1994-03-18$41.00$41.942,800——
1994-03-17$41.25$42.1927,700——
1994-03-16$40.88$41.8124,400——
1994-03-15$39.75$40.6628,200——
1994-03-14$41.25$42.1934,000——
1994-03-11$39.13$40.02105,200——
1994-03-10$40.25$41.1713,900——
1994-03-09$42.38$43.344,000——
1994-03-08$42.50$43.477,500——
1994-03-07$42.50$43.4731,800——
1994-03-04$42.50$43.4717,800——
1994-03-03$42.50$43.4715,000——
1994-03-02$41.75$42.7018,800——
1994-03-01$42.13$43.0928,700——
1994-02-28$43.38$44.3612,000——
1994-02-25$45.00$46.034,900——
1994-02-24$45.25$46.2839,900——
1994-02-23$47.00$48.075,300——
1994-02-22$47.25$48.3313,200——
1994-02-18$47.88$48.974,800——
1994-02-17$47.88$48.972,400——
1994-02-16$47.63$48.7116,500——
1994-02-15$47.88$48.9717,800——
1994-02-14$47.75$48.8429,600——
1994-02-11$47.88$48.9714,000——
1994-02-10$49.50$50.6315,900——
1994-02-09$51.00$52.1650,900——
1994-02-08$48.75$49.8643,800——
1994-02-07$47.75$48.8446,100——
1994-02-04$45.75$46.3334,800——
1994-02-03$45.75$46.3354,500——
1994-02-02$46.00$46.5982,600——
1994-02-01$42.75$43.3083,700——
1994-01-31$42.00$42.5483,800——
1994-01-28$42.13$42.6611,100——
1994-01-27$42.75$43.306,300——
1994-01-26$42.50$43.0420,300——
1994-01-25$43.13$43.682,000——
1994-01-24$42.75$43.302,500——
1994-01-21$43.25$43.8010,900——
1994-01-20$44.13$44.6916,100——
1994-01-19$44.13$44.6925,400——
1994-01-18$42.25$42.79800——
1994-01-17$42.00$42.541,000——
1994-01-14$42.25$42.793,400——
1994-01-13$42.75$43.30500——
1994-01-12$43.00$43.556,300——
1994-01-11$43.25$43.801,500——
1994-01-10$43.50$44.062,900——
1994-01-07$43.50$44.0615,900——
1994-01-06$44.50$45.078,500——
1994-01-05$44.50$45.072,100——
1994-01-04$45.00$45.5713,800——
1994-01-03$45.00$45.5720,700——