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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.38$73.8555,100——
2019-12-30$21.40$73.9276,400——
2019-12-27$21.30$73.5791,900——
2019-12-26$21.56$74.4770,200——
2019-12-24$21.76$75.1654,300——
2019-12-23$21.85$75.4751,500——
2019-12-20$21.98$75.92110,700——
2019-12-19$22.15$76.51138,100——
2019-12-18$21.77$75.2084,200——
2019-12-17$21.97$75.8995,400——
2019-12-16$22.00$75.99122,200——
2019-12-13$21.89$75.6157,600——
2019-12-12$21.69$74.9277,500——
2019-12-11$21.47$74.1655,200——
2019-12-10$21.42$73.99103,700——
2019-12-09$21.33$73.6872,300——
2019-12-06$21.32$73.6469,700——
2019-12-05$21.13$72.9954,500——
2019-12-04$20.99$72.50127,900——
2019-12-03$20.83$71.9557,600——
2019-12-02$20.98$72.47156,200——
2019-11-29$21.57$74.5133,200——
2019-11-27$21.70$74.96152,300——
2019-11-26$22.00$75.99103,700——
2019-11-25$22.37$77.27148,000——
2019-11-22$22.64$78.2074,300——
2019-11-21$22.66$78.2796,100——
2019-11-20$22.50$77.72182,300——
2019-11-19$22.07$76.23134,600——
2019-11-18$21.90$75.65105,200——
2019-11-15$22.12$76.41152,000——
2019-11-14$22.19$76.65105,100——
2019-11-13$22.45$77.5591,600——
2019-11-12$22.24$76.8261,100——
2019-11-11$22.07$76.2389,900——
2019-11-08$22.08$76.2794,400——
2019-11-07$21.65$74.7883,000——
2019-11-06$21.42$73.9976,300——
2019-11-05$21.31$73.6172,500——
2019-11-04$20.88$72.12137,000——
2019-11-01$20.81$71.88135,600——
2019-10-31$20.63$71.26122,100——
2019-10-30$20.72$71.5785,800——
2019-10-29$21.01$72.5788,900——
2019-10-28$20.87$72.0985,400——
2019-10-25$21.05$71.38136,200——
2019-10-24$20.73$70.3079,900——
2019-10-23$20.72$70.2674,300——
2019-10-22$20.52$69.5899,600——
2019-10-21$19.81$67.1878,900——
2019-10-18$19.68$66.74135,200——
2019-10-17$19.82$67.2160,700——
2019-10-16$19.87$67.3848,400——
2019-10-15$19.84$67.2895,200——
2019-10-14$19.67$66.7049,700——
2019-10-11$19.76$67.0190,400——
2019-10-10$19.41$65.8269,500——
2019-10-09$19.28$65.3856,400——
2019-10-08$19.17$65.0158,300——
2019-10-07$19.33$65.5541,400——
2019-10-04$19.25$65.2870,500——
2019-10-03$19.24$65.2483,600——
2019-10-02$19.25$65.2881,500——
2019-10-01$19.67$66.7071,200——
2019-09-30$19.94$67.6271,700——
2019-09-27$19.81$67.1839,700——
2019-09-26$19.74$66.9438,000——
2019-09-25$19.87$67.3875,900——
2019-09-24$19.62$66.5363,100——
2019-09-23$19.58$66.4046,100——
2019-09-20$19.63$66.57115,400——
2019-09-19$19.69$66.7750,800——
2019-09-18$19.80$67.1446,300——
2019-09-17$19.89$67.4560,600——
2019-09-16$19.70$66.8084,500——
2019-09-13$20.44$69.31105,000——
2019-09-12$20.06$68.0291,100——
2019-09-11$19.66$66.67131,400——
2019-09-10$18.90$64.0958,500——
2019-09-09$18.73$63.5168,600——
2019-09-06$18.29$62.0255,600——
2019-09-05$18.15$61.55114,200——
2019-09-04$17.59$59.6578,400——
2019-09-03$17.81$60.3976,600——
2019-08-30$18.13$61.4880,700——
2019-08-29$18.53$62.8447,800——
2019-08-28$18.40$62.3953,600——
2019-08-27$18.50$62.7376,100——
2019-08-26$18.87$63.9939,800——
2019-08-23$18.78$63.6897,800——
2019-08-22$19.35$65.6243,100——
2019-08-21$19.37$65.6893,100——
2019-08-20$19.03$64.5352,000——
2019-08-19$19.51$66.1653,900——
2019-08-16$19.20$65.1187,400——
2019-08-15$19.18$65.0483,200——
2019-08-14$19.14$64.9086,200——
2019-08-13$19.98$67.7560,700——
2019-08-12$20.09$68.1351,700——
2019-08-09$20.23$68.6042,800——
2019-08-08$20.49$69.4883,700——
2019-08-07$20.14$68.3055,900——
2019-08-06$20.17$68.4062,600——
2019-08-05$19.91$67.52100,000——
2019-08-02$20.33$68.9477,600——
2019-08-01$20.09$68.1392,500——
2019-07-31$21.02$71.2887,300——
2019-07-30$21.19$71.8671,500——
2019-07-29$21.33$72.3374,800——
2019-07-26$21.36$71.13128,500——
2019-07-25$21.38$71.1959,600——
2019-07-24$21.49$71.5667,900——
2019-07-23$21.02$69.9961,700——
2019-07-22$21.05$70.0996,900——
2019-07-19$21.49$71.56179,600——
2019-07-18$20.58$68.5381,500——
2019-07-17$20.57$68.5067,600——
2019-07-16$20.50$68.2639,500——
2019-07-15$20.63$68.7040,000——
2019-07-12$20.89$69.5662,600——
2019-07-11$20.54$68.4043,500——
2019-07-10$20.72$69.0050,700——
2019-07-09$20.84$69.3948,200——
2019-07-08$20.77$69.1658,900——
2019-07-05$20.87$69.4988,300——
2019-07-03$20.27$67.5057,300——
2019-07-02$20.35$67.7668,100——
2019-07-01$20.80$69.26101,700——
2019-06-28$20.83$69.36237,100——
2019-06-27$20.63$68.7092,500——
2019-06-26$20.39$67.9060,600——
2019-06-25$20.36$67.80120,900——
2019-06-24$20.29$67.5662,100——
2019-06-21$20.65$68.76104,200——
2019-06-20$20.61$68.6381,000——
2019-06-19$20.75$69.1043,200——
2019-06-18$20.63$68.7047,900——
2019-06-17$20.39$67.9063,100——
2019-06-14$20.49$68.2338,700——
2019-06-13$20.72$69.00121,400——
2019-06-12$20.62$68.6656,000——
2019-06-11$20.89$69.5661,800——
2019-06-10$20.58$68.5378,000——
2019-06-07$20.26$67.4686,200——
2019-06-06$20.21$67.3052,000——
2019-06-05$20.40$67.9361,600——
2019-06-04$20.30$67.60219,800——
2019-06-03$20.00$66.60139,200——
2019-05-31$19.95$66.43104,100——
2019-05-30$20.02$66.6676,400——
2019-05-29$19.98$66.5391,600——
2019-05-28$20.33$67.7057,200——
2019-05-24$20.33$67.7075,200——
2019-05-23$20.05$66.7654,800——
2019-05-22$20.74$69.0649,000——
2019-05-21$20.95$69.7637,200——
2019-05-20$20.71$68.9632,900——
2019-05-17$20.41$67.9679,400——
2019-05-16$20.33$67.7065,200——
2019-05-15$20.14$67.0677,600——
2019-05-14$20.41$67.9684,000——
2019-05-13$20.44$68.0659,700——
2019-05-10$20.96$69.7946,100——
2019-05-09$20.88$69.5350,400——
2019-05-08$20.94$69.7352,800——
2019-05-07$21.00$69.9353,300——
2019-05-06$21.24$70.7375,200——
2019-05-03$21.41$71.2979,000——
2019-05-02$21.28$70.8651,200——
2019-05-01$21.31$70.9658,500——
2019-04-30$21.63$72.0366,700——
2019-04-29$21.81$72.6246,700——
2019-04-26$21.52$71.6632,400——
2019-04-25$21.83$71.4148,100——
2019-04-24$22.13$72.3981,200——
2019-04-23$22.08$72.2361,200——
2019-04-22$21.81$71.3465,600——
2019-04-18$22.38$73.2178,400——
2019-04-17$22.68$74.19171,400——
2019-04-16$21.39$69.9774,800——
2019-04-15$20.81$68.0740,300——
2019-04-12$20.75$67.8861,200——
2019-04-11$20.70$67.7133,200——
2019-04-10$20.69$67.68113,300——
2019-04-09$20.54$67.1940,000——
2019-04-08$20.81$68.0748,600——
2019-04-05$20.69$67.6875,200——
2019-04-04$20.37$66.6344,600——
2019-04-03$20.06$65.6246,800——
2019-04-02$19.93$65.1965,900——
2019-04-01$20.44$66.8665,000——
2019-03-29$19.92$65.1679,100——
2019-03-28$19.99$65.3939,500——
2019-03-27$20.01$65.4690,300——
2019-03-26$20.12$65.8267,800——
2019-03-25$19.61$64.1574,200——
2019-03-22$19.23$62.90161,700——
2019-03-21$19.57$64.0268,200——
2019-03-20$19.51$63.8262,400——
2019-03-19$19.62$64.1885,500——
2019-03-18$19.94$65.2393,900——
2019-03-15$19.94$65.23180,500——
2019-03-14$20.04$65.5540,600——
2019-03-13$20.25$66.2473,100——
2019-03-12$20.09$65.7261,100——
2019-03-11$20.07$65.6575,700——
2019-03-08$19.59$64.0882,100——
2019-03-07$20.03$64.26131,400——
2019-03-06$20.36$65.3279,700——
2019-03-05$20.66$66.2890,700——
2019-03-04$20.95$67.21140,900——
2019-03-01$21.37$68.56249,700——
2019-02-28$20.92$67.12343,100——
2019-02-27$18.38$58.9785,600——
2019-02-26$18.49$59.32100,500——
2019-02-25$18.68$59.9380,900——
2019-02-22$18.87$60.5481,100——
2019-02-21$18.57$59.5880,500——
2019-02-20$18.95$60.8091,300——
2019-02-19$19.11$61.3195,200——
2019-02-15$18.85$60.4864,400——
2019-02-14$18.59$59.6461,800——
2019-02-13$18.71$60.0378,800——
2019-02-12$18.58$59.6149,900——
2019-02-11$18.45$59.1969,700——
2019-02-08$18.18$58.33122,500——
2019-02-07$17.96$57.62108,900——
2019-02-06$18.47$59.2687,300——
2019-02-05$18.84$60.4459,800——
2019-02-04$19.01$60.9966,100——
2019-02-01$18.92$60.7042,900——
2019-01-31$18.78$60.25113,100——
2019-01-30$18.76$60.1969,800——
2019-01-29$18.39$59.0059,200——
2019-01-28$18.37$58.94100,800——
2019-01-25$18.50$59.3555,200——
2019-01-24$18.42$59.1047,600——
2019-01-23$18.60$59.6770,800——
2019-01-22$18.31$58.74198,500——
2019-01-18$18.16$58.26116,400——
2019-01-17$18.21$58.4284,800——
2019-01-16$18.07$57.9771,800——
2019-01-15$17.93$57.5274,700——
2019-01-14$18.31$58.74139,500——
2019-01-11$18.12$58.13196,000——
2019-01-10$17.90$57.43127,200——
2019-01-09$17.62$56.5386,000——
2019-01-08$17.82$57.1770,500——
2019-01-07$17.65$56.63120,600——
2019-01-04$17.32$55.57163,100——
2019-01-03$17.01$54.57189,500——
2019-01-02$17.30$55.5090,000——