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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.83$59.4791,800——
2020-12-30$15.61$58.64101,100——
2020-12-29$15.52$58.3166,700——
2020-12-28$15.48$58.1668,800——
2020-12-24$15.34$57.6325,000——
2020-12-23$15.31$57.5247,400——
2020-12-22$15.22$57.1896,600——
2020-12-21$15.44$58.0177,400——
2020-12-18$15.75$59.17227,800——
2020-12-17$15.84$59.5157,100——
2020-12-16$15.75$59.1767,600——
2020-12-15$15.95$59.9295,400——
2020-12-14$15.55$58.42127,100——
2020-12-11$15.59$58.5787,000——
2020-12-10$15.61$58.64107,400——
2020-12-09$15.59$58.57106,700——
2020-12-08$15.66$58.83104,300——
2020-12-07$15.50$58.2393,100——
2020-12-04$15.61$58.6494,000——
2020-12-03$15.50$58.2358,300——
2020-12-02$15.23$57.2273,400——
2020-12-01$14.96$56.20262,800——
2020-11-30$14.77$55.49384,800——
2020-11-27$14.97$56.24129,300——
2020-11-25$14.79$55.56192,100——
2020-11-24$14.97$56.24273,400——
2020-11-23$14.74$55.38178,400——
2020-11-20$14.76$55.45102,000——
2020-11-19$14.67$55.1197,500——
2020-11-18$14.58$54.78113,100——
2020-11-17$14.42$54.17140,100——
2020-11-16$14.36$53.95120,800——
2020-11-13$14.04$52.75118,100——
2020-11-12$13.53$50.8397,400——
2020-11-11$13.67$51.3662,100——
2020-11-10$14.28$53.65112,100——
2020-11-09$14.09$52.93159,200——
2020-11-06$12.97$48.73105,600——
2020-11-05$13.35$49.21126,700——
2020-11-04$13.05$48.11104,700——
2020-11-03$13.36$49.25108,200——
2020-11-02$13.25$48.85109,900——
2020-10-30$12.79$47.15272,300——
2020-10-29$12.58$46.38150,600——
2020-10-28$12.77$47.08126,600——
2020-10-27$13.00$47.92160,000——
2020-10-26$13.49$49.73118,200——
2020-10-23$14.14$52.1366,400——
2020-10-22$14.26$52.5768,400——
2020-10-21$13.90$51.2482,700——
2020-10-20$13.73$50.6296,500——
2020-10-19$13.51$49.80100,000——
2020-10-16$13.36$49.2549,700——
2020-10-15$13.45$49.5897,300——
2020-10-14$13.13$48.4072,100——
2020-10-13$13.40$49.4058,000——
2020-10-12$13.61$50.1777,600——
2020-10-09$13.15$48.4859,200——
2020-10-08$13.58$50.0694,400——
2020-10-07$13.17$48.5578,700——
2020-10-06$12.71$46.86106,000——
2020-10-05$12.49$46.04116,200——
2020-10-02$12.25$45.1689,000——
2020-10-01$12.17$44.86179,600——
2020-09-30$12.15$44.7969,000——
2020-09-29$11.89$43.83126,500——
2020-09-28$12.08$44.53120,700——
2020-09-25$12.06$44.46136,600——
2020-09-24$12.20$44.98143,400——
2020-09-23$12.17$44.86155,200——
2020-09-22$12.50$46.08118,900——
2020-09-21$12.61$46.49190,500——
2020-09-18$12.92$47.63229,400——
2020-09-17$12.72$46.89158,600——
2020-09-16$12.53$46.19147,200——
2020-09-15$12.38$45.6484,600——
2020-09-14$12.54$46.23127,600——
2020-09-11$12.54$46.2363,400——
2020-09-10$12.49$46.0478,200——
2020-09-09$12.54$46.2370,300——
2020-09-08$12.54$46.2392,700——
2020-09-04$12.74$46.9793,300——
2020-09-03$12.45$45.9085,000——
2020-09-02$12.45$45.9084,400——
2020-09-01$12.40$45.71106,900——
2020-08-31$12.18$44.90211,900——
2020-08-28$12.60$46.4560,500——
2020-08-27$12.53$46.19112,400——
2020-08-26$12.29$45.31114,100——
2020-08-25$12.53$46.19100,300——
2020-08-24$12.51$46.1266,700——
2020-08-21$12.17$44.8691,300——
2020-08-20$12.32$45.4294,900——
2020-08-19$12.45$45.90116,400——
2020-08-18$12.65$46.63128,600——
2020-08-17$12.62$46.52144,800——
2020-08-14$12.91$47.59213,300——
2020-08-13$12.19$44.94299,700——
2020-08-12$11.89$43.83170,400——
2020-08-11$12.03$44.35347,000——
2020-08-10$11.99$44.20245,600——
2020-08-07$11.90$43.87214,100——
2020-08-06$11.89$42.91213,700——
2020-08-05$11.98$43.24237,900——
2020-08-04$11.80$42.59165,100——
2020-08-03$11.86$42.80228,300——
2020-07-31$11.67$42.12141,300——
2020-07-30$11.80$42.59186,900——
2020-07-29$11.91$42.98385,600——
2020-07-28$12.41$44.791,099,200——
2020-07-27$11.00$39.7089,800——
2020-07-24$10.95$39.52115,000——
2020-07-23$11.15$40.2481,400——
2020-07-22$11.09$40.02113,800——
2020-07-21$11.30$40.78193,300——
2020-07-20$11.10$40.06127,300——
2020-07-17$11.25$40.60144,900——
2020-07-16$11.44$41.29249,300——
2020-07-15$11.40$41.14287,900——
2020-07-14$11.20$40.42217,300——
2020-07-13$10.90$39.34586,000——
2020-07-10$11.04$39.84153,100——
2020-07-09$10.70$38.62134,400——
2020-07-08$11.02$39.77144,600——
2020-07-07$11.14$40.20167,400——
2020-07-06$11.25$40.60121,100——
2020-07-02$11.18$40.3582,400——
2020-07-01$11.14$40.20207,100——
2020-06-30$11.50$41.50107,300——
2020-06-29$11.67$42.1294,900——
2020-06-26$11.76$42.44305,000——
2020-06-25$11.74$42.37174,400——
2020-06-24$11.53$41.61121,700——
2020-06-23$11.87$42.8487,600——
2020-06-22$12.02$43.38161,200——
2020-06-19$11.85$42.77192,300——
2020-06-18$11.99$43.2799,300——
2020-06-17$12.29$44.3583,100——
2020-06-16$12.76$46.05101,200——
2020-06-15$12.50$45.1198,300——
2020-06-12$12.34$44.5497,600——
2020-06-11$12.02$43.38576,600——
2020-06-10$13.26$47.86144,500——
2020-06-09$14.25$51.43159,700——
2020-06-08$14.90$53.77126,700——
2020-06-05$14.07$50.78206,700——
2020-06-04$13.16$47.49179,100——
2020-06-03$13.10$47.28121,100——
2020-06-02$12.25$44.2177,300——
2020-06-01$12.01$43.34121,600——
2020-05-29$11.80$42.59128,700——
2020-05-28$12.37$44.64106,400——
2020-05-27$12.91$46.59104,000——
2020-05-26$12.05$43.4994,000——
2020-05-22$11.21$40.4657,600——
2020-05-21$11.23$40.5360,000——
2020-05-20$11.36$41.00113,100——
2020-05-19$11.49$41.47127,500——
2020-05-18$11.89$42.91163,500——
2020-05-15$11.08$39.99214,700——
2020-05-14$11.06$39.92217,100——
2020-05-13$10.46$37.75166,500——
2020-05-12$10.53$38.00122,700——
2020-05-11$10.61$38.29158,700——
2020-05-08$10.86$39.19134,300——
2020-05-07$10.47$37.79133,200——
2020-05-06$10.50$37.89128,800——
2020-05-05$10.64$38.40213,700——
2020-05-04$10.92$39.41161,100——
2020-05-01$11.20$40.42283,600——
2020-04-30$11.42$41.21157,900——
2020-04-29$11.54$41.65279,400——
2020-04-28$11.04$39.84217,900——
2020-04-27$10.61$38.29188,500——
2020-04-24$10.51$37.93234,800——
2020-04-23$10.72$37.79254,000——
2020-04-22$10.52$37.08220,300——
2020-04-21$10.73$37.82204,700——
2020-04-20$10.73$37.82224,500——
2020-04-17$10.72$37.79297,700——
2020-04-16$10.41$36.69267,400——
2020-04-15$10.57$37.26339,400——
2020-04-14$10.32$36.38219,900——
2020-04-13$9.75$34.37172,300——
2020-04-09$9.98$35.18329,500——
2020-04-08$9.96$35.11219,100——
2020-04-07$9.85$34.72701,100——
2020-04-06$9.00$31.72750,900——
2020-04-03$8.17$28.80383,900——
2020-04-02$8.20$28.90508,000——
2020-04-01$8.45$29.78459,400——
2020-03-31$10.31$36.34456,600——
2020-03-30$10.73$37.82770,000——
2020-03-27$10.51$37.05258,400——
2020-03-26$12.72$44.84275,500——
2020-03-25$12.49$44.03158,600——
2020-03-24$12.56$44.27291,600——
2020-03-23$12.72$44.84185,500——
2020-03-20$11.46$40.39254,800——
2020-03-19$12.45$43.88325,200——
2020-03-18$10.12$35.67231,400——
2020-03-17$13.40$47.23321,400——
2020-03-16$12.93$45.58194,000——
2020-03-13$15.72$55.41196,100——
2020-03-12$14.51$51.15227,100——
2020-03-11$15.97$56.29192,100——
2020-03-10$16.94$59.71144,200——
2020-03-09$16.43$57.91218,500——
2020-03-06$18.08$63.73108,300——
2020-03-05$18.17$64.0593,200——
2020-03-04$18.60$65.5683,600——
2020-03-03$18.08$63.73138,500——
2020-03-02$18.48$65.1477,100——
2020-02-28$17.88$63.02273,800——
2020-02-27$18.26$64.36120,500——
2020-02-26$18.32$64.57104,200——
2020-02-25$18.71$65.95150,300——
2020-02-24$19.21$66.35117,100——
2020-02-21$19.57$67.6084,000——
2020-02-20$20.03$69.1975,000——
2020-02-19$19.94$68.8864,300——
2020-02-18$20.19$69.7467,200——
2020-02-14$20.56$71.0273,500——
2020-02-13$20.15$69.6068,900——
2020-02-12$19.87$68.63110,800——
2020-02-11$20.56$71.0285,700——
2020-02-10$20.53$70.9163,400——
2020-02-07$20.40$70.4750,200——
2020-02-06$20.70$71.5050,900——
2020-02-05$20.41$70.5081,100——
2020-02-04$19.95$68.9168,500——
2020-02-03$20.26$69.9845,100——
2020-01-31$20.16$69.6474,700——
2020-01-30$20.38$70.4068,400——
2020-01-29$20.82$71.9266,100——
2020-01-28$21.28$73.51102,400——
2020-01-27$21.44$74.0661,200——
2020-01-24$21.70$74.9641,300——
2020-01-23$22.16$76.5446,200——
2020-01-22$22.23$76.7978,200——
2020-01-21$22.06$76.2051,900——
2020-01-17$22.45$77.5557,100——
2020-01-16$22.58$78.0090,800——
2020-01-15$22.39$77.3459,700——
2020-01-14$22.27$76.9264,400——
2020-01-13$22.19$76.6552,900——
2020-01-10$21.90$75.6560,500——
2020-01-09$22.17$76.58106,500——
2020-01-08$22.00$75.9961,400——
2020-01-07$21.82$75.3760,200——
2020-01-06$21.62$74.6867,400——
2020-01-03$21.33$73.6856,000——
2020-01-02$21.55$74.4460,400——