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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.56$51.17138,800——
2012-12-28$21.12$50.1377,400——
2012-12-27$21.24$50.41106,400——
2012-12-26$21.21$50.34108,000——
2012-12-24$21.20$50.3124,200——
2012-12-21$21.38$50.74276,700——
2012-12-20$21.48$50.98170,900——
2012-12-19$21.18$50.27156,900——
2012-12-18$21.02$49.89237,000——
2012-12-17$20.62$48.94282,500——
2012-12-14$20.70$49.13188,500——
2012-12-13$20.58$48.84155,200——
2012-12-12$20.84$49.46136,100——
2012-12-11$20.91$49.63295,900——
2012-12-10$20.73$49.20152,700——
2012-12-07$21.00$49.84143,900——
2012-12-06$20.98$49.79124,700——
2012-12-05$21.17$50.2488,500——
2012-12-04$21.22$50.36167,500——
2012-12-03$21.59$51.24117,200——
2012-11-30$21.60$51.26109,900——
2012-11-29$21.40$50.79132,700——
2012-11-28$21.11$50.10157,700——
2012-11-27$21.10$50.0885,600——
2012-11-26$21.39$50.7791,700——
2012-11-23$21.31$50.5852,800——
2012-11-21$21.30$50.5591,600——
2012-11-20$21.29$50.53100,500——
2012-11-19$21.25$50.43119,000——
2012-11-16$20.98$49.79198,900——
2012-11-15$20.92$49.65260,200——
2012-11-14$20.86$49.51297,100——
2012-11-13$21.28$50.50121,300——
2012-11-12$21.51$51.05137,600——
2012-11-09$21.38$50.74139,500——
2012-11-08$21.62$51.31159,300——
2012-11-07$21.66$51.41174,700——
2012-11-06$22.39$53.14174,700——
2012-11-05$22.20$52.69118,800——
2012-11-02$22.13$52.52166,400——
2012-11-01$22.27$52.85212,200——
2012-10-31$22.50$53.40264,400——
2012-10-26$21.37$50.72385,300——
2012-10-25$21.50$51.03202,600——
2012-10-24$21.50$51.03151,500——
2012-10-23$21.90$51.26327,900——
2012-10-22$22.30$52.20125,200——
2012-10-19$21.85$51.15193,000——
2012-10-18$22.15$51.85244,900——
2012-10-17$22.25$52.08588,700——
2012-10-16$22.58$52.86137,900——
2012-10-15$22.47$52.6071,500——
2012-10-12$22.30$52.20191,100——
2012-10-11$22.48$52.62116,200——
2012-10-10$22.59$52.88208,800——
2012-10-09$22.50$52.6798,700——
2012-10-08$23.02$53.89111,100——
2012-10-05$22.85$53.4970,700——
2012-10-04$22.76$53.28109,500——
2012-10-03$22.14$51.83120,100——
2012-10-02$22.35$52.3287,900——
2012-10-01$22.43$52.50118,800——
2012-09-28$22.09$51.71139,100——
2012-09-27$22.10$51.73130,300——
2012-09-26$22.37$52.3668,000——
2012-09-25$22.44$52.53103,100——
2012-09-24$22.90$53.6181,700——
2012-09-21$22.92$53.65130,100——
2012-09-20$22.72$53.1883,700——
2012-09-19$22.63$52.97139,700——
2012-09-18$22.20$51.97200,200——
2012-09-17$21.99$51.4770,800——
2012-09-14$22.12$51.78156,100——
2012-09-13$22.14$51.83152,800——
2012-09-12$22.30$52.2062,700——
2012-09-11$22.24$52.0664,700——
2012-09-10$22.22$52.01107,900——
2012-09-07$22.00$51.50133,300——
2012-09-06$21.95$51.38207,000——
2012-09-05$21.71$50.82261,100——
2012-09-04$21.54$50.42143,000——
2012-08-31$21.06$49.3046,000——
2012-08-30$20.90$48.9242,600——
2012-08-29$21.01$49.1864,800——
2012-08-28$20.98$49.11168,900——
2012-08-27$20.97$49.0949,000——
2012-08-24$20.98$49.11139,100——
2012-08-23$20.98$49.11114,100——
2012-08-22$21.17$49.5670,000——
2012-08-21$21.20$49.63110,400——
2012-08-20$21.33$49.9358,900——
2012-08-17$21.56$50.47184,400——
2012-08-16$21.47$50.2656,300——
2012-08-15$21.15$49.5150,100——
2012-08-14$21.12$49.4458,500——
2012-08-13$21.33$49.9360,700——
2012-08-10$21.24$49.7264,000——
2012-08-09$21.29$49.84108,700——
2012-08-08$21.26$49.7771,600——
2012-08-07$21.17$49.56216,800——
2012-08-06$20.85$48.81132,900——
2012-08-03$20.57$48.1581,300——
2012-08-02$20.16$47.1984,100——
2012-08-01$20.59$48.20189,600——
2012-07-31$20.32$47.5796,700——
2012-07-30$20.87$48.85122,700——
2012-07-27$20.88$48.88128,500——
2012-07-26$20.68$48.41168,600——
2012-07-25$20.36$47.07247,200——
2012-07-24$19.69$45.53190,200——
2012-07-23$20.04$46.33162,500——
2012-07-20$20.82$48.14136,700——
2012-07-19$20.77$48.02134,600——
2012-07-18$21.39$49.46145,600——
2012-07-17$22.02$50.91112,500——
2012-07-16$22.05$50.98111,900——
2012-07-13$21.99$50.84242,100——
2012-07-12$21.84$50.50197,900——
2012-07-11$21.66$50.08201,900——
2012-07-10$21.72$50.22104,500——
2012-07-09$21.76$50.31184,500——
2012-07-06$21.79$50.38151,700——
2012-07-05$21.81$50.43238,900——
2012-07-03$21.89$50.61147,500——
2012-07-02$21.70$50.17169,800——
2012-06-29$21.43$49.55284,100——
2012-06-28$20.85$48.21100,900——
2012-06-27$20.93$48.39150,000——
2012-06-26$20.06$46.38157,000——
2012-06-25$19.56$45.2288,500——
2012-06-22$20.47$47.33232,900——
2012-06-21$19.67$45.48108,300——
2012-06-20$20.08$46.4380,300——
2012-06-19$20.29$46.91102,100——
2012-06-18$19.58$45.2785,600——
2012-06-15$19.92$46.06128,200——
2012-06-14$19.91$46.0358,900——
2012-06-13$19.51$45.1188,600——
2012-06-12$19.89$45.9973,000——
2012-06-11$19.71$45.57103,700——
2012-06-08$19.98$46.2078,000——
2012-06-07$19.76$45.69106,700——
2012-06-06$19.70$45.55141,200——
2012-06-05$18.80$43.47347,200——
2012-06-04$18.71$43.26189,800——
2012-06-01$19.01$43.95115,200——
2012-05-31$19.50$45.09126,000——
2012-05-30$19.45$44.9781,900——
2012-05-29$19.50$45.09145,000——
2012-05-25$19.14$44.25124,600——
2012-05-24$19.22$44.4479,600——
2012-05-23$19.39$44.83154,000——
2012-05-22$19.49$45.06117,000——
2012-05-21$19.75$45.66109,400——
2012-05-18$19.34$44.72156,800——
2012-05-17$19.30$44.62140,900——
2012-05-16$19.56$45.2285,500——
2012-05-15$19.58$45.27147,000——
2012-05-14$19.25$44.51181,000——
2012-05-11$19.70$45.55114,000——
2012-05-10$19.98$46.20135,200——
2012-05-09$19.69$45.5386,000——
2012-05-08$19.88$45.96125,100——
2012-05-07$19.78$45.73152,000——
2012-05-04$19.22$44.44199,300——
2012-05-03$19.79$45.76311,100——
2012-05-02$19.97$46.17385,000——
2012-05-01$20.78$48.05134,900——
2012-04-30$20.85$48.21146,000——
2012-04-27$21.47$49.64282,200——
2012-04-26$21.10$48.79133,000——
2012-04-25$21.23$48.51247,400——
2012-04-24$21.20$48.44164,400——
2012-04-23$21.22$48.48256,600——
2012-04-20$21.54$49.22248,100——
2012-04-19$21.20$48.44220,500——
2012-04-18$21.57$49.28394,700——
2012-04-17$20.68$47.25165,000——
2012-04-16$20.00$45.7069,000——
2012-04-13$19.92$45.5191,500——
2012-04-12$20.41$46.63106,800——
2012-04-11$20.36$46.52113,800——
2012-04-10$19.78$45.19138,500——
2012-04-09$20.32$46.43103,500——
2012-04-05$20.70$47.3095,800——
2012-04-04$20.77$47.46137,700——
2012-04-03$21.05$48.10178,600——
2012-04-02$21.23$48.51301,300——
2012-03-30$21.11$48.23157,800——
2012-03-29$20.99$47.96147,500——
2012-03-28$21.32$48.71510,400——
2012-03-27$21.22$48.48255,000——
2012-03-26$21.36$48.80191,800——
2012-03-23$21.02$48.03221,000——
2012-03-22$21.01$48.01204,000——
2012-03-21$21.27$48.60236,200——
2012-03-20$21.33$48.74201,800——
2012-03-19$21.31$48.69261,700——
2012-03-16$21.18$48.39195,400——
2012-03-15$21.08$48.16175,800——
2012-03-14$21.13$48.28230,800——
2012-03-13$20.90$47.75276,400——
2012-03-12$20.20$46.15153,300——
2012-03-09$20.08$45.88234,100——
2012-03-08$19.83$45.31120,300——
2012-03-07$19.31$44.12205,100——
2012-03-06$19.04$43.50100,500——
2012-03-05$19.25$43.98215,700——
2012-03-02$19.63$44.85170,100——
2012-03-01$19.77$45.17415,100——
2012-02-29$19.51$44.58418,300——
2012-02-28$20.00$45.70311,100——
2012-02-27$20.17$46.09145,300——
2012-02-24$19.99$45.67298,100——
2012-02-23$20.08$45.88404,900——
2012-02-22$18.95$43.30107,200——
2012-02-21$19.23$43.9492,300——
2012-02-17$19.37$44.2669,600——
2012-02-16$19.38$44.28116,500——
2012-02-15$18.91$43.2174,600——
2012-02-14$18.93$43.2574,500——
2012-02-13$19.32$44.1467,700——
2012-02-10$19.08$43.6095,600——
2012-02-09$19.18$43.8262,200——
2012-02-08$19.29$44.08131,100——
2012-02-07$19.53$44.6294,100——
2012-02-06$19.39$44.30112,600——
2012-02-03$19.61$44.81239,200——
2012-02-02$19.07$43.57164,800——
2012-02-01$18.77$42.89131,500——
2012-01-31$18.51$42.29102,200——
2012-01-30$18.10$41.36227,600——
2012-01-27$18.20$41.58155,300——
2012-01-26$18.54$41.79162,500——
2012-01-25$18.82$42.42144,700——
2012-01-24$19.09$43.0396,100——
2012-01-23$18.89$42.5892,300——
2012-01-20$18.71$42.17221,300——
2012-01-19$18.83$42.44144,800——
2012-01-18$18.27$41.18307,800——
2012-01-17$17.58$39.63172,300——
2012-01-13$17.45$39.33100,700——
2012-01-12$17.46$39.3695,600——
2012-01-11$17.01$38.34130,400——
2012-01-10$16.69$37.6296,300——
2012-01-09$16.24$36.61189,000——
2012-01-06$16.24$36.61105,600——
2012-01-05$16.26$36.6584,500——
2012-01-04$16.31$36.76122,400——
2012-01-03$16.16$36.43180,900——