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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$16.63$18.315,500——
1998-12-30$16.69$18.3717,600——
1998-12-29$17.00$18.7231,700——
1998-12-28$16.88$18.5832,500——
1998-12-24$17.00$18.7218,700——
1998-12-23$17.25$18.9941,700——
1998-12-22$17.00$18.7235,700——
1998-12-21$17.06$18.7941,500——
1998-12-18$17.31$19.0638,200——
1998-12-17$16.38$18.0316,000——
1998-12-16$16.38$18.0316,100——
1998-12-15$16.19$17.8218,800——
1998-12-14$15.63$17.2044,900——
1998-12-11$15.00$16.52150,600——
1998-12-10$15.19$16.7227,900——
1998-12-09$15.81$17.415,900——
1998-12-08$15.88$17.4885,000——
1998-12-07$16.69$18.3715,100——
1998-12-04$17.06$18.7961,300——
1998-12-03$17.44$19.20160,700——
1998-12-02$17.56$19.347,200——
1998-12-01$17.50$19.2732,000——
1998-11-30$17.94$19.7522,300——
1998-11-27$18.00$19.8228,100——
1998-11-25$18.00$19.8294,300——
1998-11-24$18.06$19.8993,800——
1998-11-23$18.94$20.8528,400——
1998-11-20$19.13$21.0612,800——
1998-11-19$19.81$21.8211,200——
1998-11-18$19.75$21.7522,700——
1998-11-17$19.69$21.6817,500——
1998-11-16$19.69$21.6830,000——
1998-11-13$19.94$21.9521,600——
1998-11-12$19.81$21.8250,400——
1998-11-11$21.19$23.3312,800——
1998-11-10$22.06$24.295,000——
1998-11-09$22.50$24.7811,800——
1998-11-06$22.50$24.7862,900——
1998-11-05$22.50$24.7821,900——
1998-11-04$22.50$24.7831,500——
1998-11-03$22.00$24.2263,700——
1998-11-02$22.00$24.2252,700——
1998-10-30$21.69$23.8828,600——
1998-10-29$19.44$21.4037,000——
1998-10-28$19.50$21.4725,700——
1998-10-27$18.50$20.3773,300——
1998-10-26$18.13$19.9659,900——
1998-10-23$18.63$20.51123,500——
1998-10-22$16.63$18.3130,200——
1998-10-21$15.44$17.0045,800——
1998-10-20$15.00$16.52171,400——
1998-10-19$14.88$16.3842,000——
1998-10-16$15.25$16.7945,000——
1998-10-15$15.25$16.7941,600——
1998-10-14$15.13$16.6589,900——
1998-10-13$14.88$16.3841,800——
1998-10-12$13.81$15.2136,800——
1998-10-09$13.50$14.8777,900——
1998-10-08$14.25$15.695,200——
1998-10-07$14.94$16.4530,200——
1998-10-06$15.25$16.79133,800——
1998-10-05$15.69$17.272,000——
1998-10-02$15.75$17.3414,000——
1998-10-01$15.50$17.0710,600——
1998-09-30$16.13$17.7642,500——
1998-09-29$16.38$18.0322,200——
1998-09-28$16.13$17.7623,200——
1998-09-25$16.00$17.6231,200——
1998-09-24$16.13$17.7613,500——
1998-09-23$16.44$18.10430,200——
1998-09-22$16.00$17.6233,600——
1998-09-21$15.88$17.4819,200——
1998-09-18$16.06$17.6986,700——
1998-09-17$16.13$17.7643,100——
1998-09-16$16.88$18.5864,200——
1998-09-15$16.50$18.17268,200——
1998-09-14$16.56$18.244,700——
1998-09-11$16.88$18.583,900——
1998-09-10$17.00$18.724,100——
1998-09-09$17.25$18.9911,400——
1998-09-08$17.88$19.6810,700——
1998-09-04$18.00$19.8227,000——
1998-09-03$17.81$19.615,500——
1998-09-02$18.06$19.8925,700——
1998-09-01$17.75$19.5425,000——
1998-08-31$17.88$19.688,500——
1998-08-28$19.06$20.9925,600——
1998-08-27$19.63$21.614,000——
1998-08-26$20.19$22.236,500——
1998-08-25$21.00$23.1222,300——
1998-08-24$22.50$24.785,700——
1998-08-21$22.75$25.056,100——
1998-08-20$23.38$25.7428,900——
1998-08-19$23.75$26.152,000——
1998-08-18$24.00$26.432,100——
1998-08-17$24.00$26.431,200——
1998-08-14$24.06$26.503,200——
1998-08-13$24.25$26.702,300——
1998-08-12$24.50$26.989,900——
1998-08-11$24.50$26.987,000——
1998-08-10$25.00$27.5312,300——
1998-08-07$25.50$28.082,900——
1998-08-06$25.75$28.353,300——
1998-08-05$26.25$28.9013,800——
1998-08-04$26.81$29.521,000——
1998-08-03$26.94$29.668,700——
1998-07-31$27.06$29.80900——
1998-07-30$27.13$29.874,700——
1998-07-29$27.06$29.808,400——
1998-07-28$27.00$29.7314,000——
1998-07-27$27.75$30.5611,600——
1998-07-24$28.38$31.2428,300——
1998-07-23$29.00$31.9318,600——
1998-07-22$30.63$33.723,700——
1998-07-21$30.81$33.936,300——
1998-07-20$30.94$34.0710,100——
1998-07-17$30.63$33.728,800——
1998-07-16$30.44$33.5212,200——
1998-07-15$30.13$33.1722,900——
1998-07-14$30.00$33.039,900——
1998-07-13$30.06$33.103,600——
1998-07-10$30.13$33.178,000——
1998-07-09$30.13$33.1710,500——
1998-07-08$30.06$33.1039,800——
1998-07-07$30.25$33.31129,100——
1998-07-06$30.50$33.5817,700——
1998-07-02$30.63$33.7210,300——
1998-07-01$30.63$33.7214,100——
1998-06-30$30.75$33.866,800——
1998-06-29$30.75$33.8637,000——
1998-06-26$31.19$34.349,800——
1998-06-25$31.25$34.416,300——
1998-06-24$31.31$34.4812,800——
1998-06-23$31.50$34.6912,500——
1998-06-22$31.63$34.823,200——
1998-06-19$31.88$35.101,200——
1998-06-18$31.94$35.173,700——
1998-06-17$31.94$35.179,400——
1998-06-16$31.56$34.7510,200——
1998-06-15$31.69$34.892,300——
1998-06-12$31.88$35.10700——
1998-06-11$31.88$35.1016,300——
1998-06-10$32.50$35.793,300——
1998-06-09$32.69$35.99700——
1998-06-08$32.75$36.065,800——
1998-06-05$32.81$36.138,500——
1998-06-04$32.88$36.201,700——
1998-06-03$32.88$36.2011,500——
1998-06-02$33.31$36.682,200——
1998-06-01$33.13$36.471,300——
1998-05-29$33.50$36.8913,600——
1998-05-28$33.44$36.8214,700——
1998-05-27$33.50$36.8934,700——
1998-05-26$33.25$36.6123,600——
1998-05-22$33.25$36.615,200——
1998-05-21$33.38$36.75400——
1998-05-20$33.38$36.755,000——
1998-05-19$33.25$36.6110,800——
1998-05-18$33.44$36.8248,000——
1998-05-15$33.88$37.303,200——
1998-05-14$34.06$37.5116,800——
1998-05-13$34.00$37.445,700——
1998-05-12$33.94$37.3729,500——
1998-05-11$33.94$37.3724,300——
1998-05-08$34.13$37.5884,700——
1998-05-07$33.88$37.3015,300——
1998-05-06$34.75$38.2621,900——
1998-05-05$35.00$38.5411,500——
1998-05-04$35.31$38.8814,700——
1998-05-01$35.44$39.0226,300——
1998-04-30$35.75$39.366,200——
1998-04-29$36.00$39.648,200——
1998-04-28$36.31$39.986,500——
1998-04-27$36.50$40.196,700——
1998-04-24$36.75$40.472,600——
1998-04-23$36.50$40.1942,200——
1998-04-22$36.25$39.92177,700——
1998-04-21$37.38$41.1564,200——
1998-04-20$36.00$39.6414,300——
1998-04-17$35.69$39.3015,900——
1998-04-16$35.75$39.3622,700——
1998-04-15$35.81$39.4344,000——
1998-04-14$36.00$39.6418,800——
1998-04-13$36.75$40.476,600——
1998-04-09$37.25$41.0214,500——
1998-04-08$37.44$41.224,700——
1998-04-07$37.38$41.1512,400——
1998-04-06$37.88$41.70800——
1998-04-03$37.88$41.703,900——
1998-04-02$37.88$41.7020,600——
1998-04-01$37.75$41.5726,600——
1998-03-31$37.63$41.4343,800——
1998-03-30$37.63$41.437,700——
1998-03-27$37.88$41.7018,100——
1998-03-26$37.63$41.4339,800——
1998-03-25$38.25$42.1256,900——
1998-03-24$38.50$42.3920,900——
1998-03-23$38.06$41.9110,000——
1998-03-20$39.13$43.088,800——
1998-03-19$39.31$43.2967,400——
1998-03-18$39.44$43.4346,100——
1998-03-17$39.13$43.089,200——
1998-03-16$39.13$43.0819,900——
1998-03-13$39.44$43.4326,100——
1998-03-12$40.69$44.8023,800——
1998-03-11$40.81$44.946,800——
1998-03-10$40.75$44.8714,000——
1998-03-09$40.38$44.4612,400——
1998-03-06$41.00$45.1517,300——
1998-03-05$40.94$45.084,200——
1998-03-04$41.00$45.1576,400——
1998-03-03$40.81$44.946,900——
1998-03-02$41.00$45.1525,900——
1998-02-27$40.81$44.945,000——
1998-02-26$40.94$45.0821,800——
1998-02-25$40.63$44.7312,900——
1998-02-24$40.25$44.32115,900——
1998-02-23$39.88$43.9112,900——
1998-02-20$40.00$44.0439,300——
1998-02-19$41.00$45.1519,900——
1998-02-18$41.38$45.567,900——
1998-02-17$42.63$45.883,700——
1998-02-13$43.00$46.2822,200——
1998-02-12$43.00$46.2857,300——
1998-02-11$43.06$46.0913,700——
1998-02-10$43.38$46.426,300——
1998-02-09$42.63$45.625,400——
1998-02-06$42.56$45.562,200——
1998-02-05$42.63$45.625,600——
1998-02-04$43.00$46.0263,600——
1998-02-03$42.88$45.8917,400——
1998-02-02$43.00$46.0283,400——
1998-01-30$42.94$45.9640,600——
1998-01-29$42.75$45.7629,300——
1998-01-28$42.75$45.765,700——
1998-01-27$43.19$46.22600——
1998-01-26$43.13$46.169,500——
1998-01-23$43.19$46.2225,300——
1998-01-22$43.69$46.76800——
1998-01-21$43.63$46.69400——
1998-01-20$43.75$46.834,300——
1998-01-16$43.69$46.762,900——
1998-01-15$43.50$46.568,000——
1998-01-14$43.75$46.8341,500——
1998-01-13$43.50$46.5637,100——
1998-01-12$43.44$46.496,900——
1998-01-09$43.63$46.6918,500——
1998-01-08$43.25$46.2914,700——
1998-01-07$42.81$45.825,700——
1998-01-06$42.25$45.226,700——
1998-01-05$42.25$45.2241,300——
1998-01-02$41.50$44.4230,200——