Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco DE Sabadell Sa (OP: BNDSY )

4.200 +0.120 (+2.95%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.8620 0.8620 0.8620 0 +0.00(+0.00%)
Jan 28, 2021 0.8620 0.8620 0.8620 65 +0.00(+0.00%)
Jan 27, 2021 0.8620 0.8620 0.8620 2 +0.00(+0.00%)
Jan 26, 2021 0.8620 0.8620 0.8620 0.8620 300 -0.02(-2.05%)
Jan 25, 2021 0.8800 0.8800 0.8800 0.8800 100 +0.04(+4.76%)
Jan 22, 2021 0.8500 0.8500 0.8344 0.8400 24,200 -0.02(-2.79%)
Jan 21, 2021 0.9062 0.9062 0.8641 0.8641 10,500 -0.04(-3.99%)
Jan 19, 2021 0.9000 0.9000 0.9000 0 -0.04(-3.78%)
Jan 15, 2021 0.9354 0.9354 0.9354 0.9354 400 -0.06(-5.59%)
Jan 14, 2021 0.9908 0.9908 0.9908 47,100 +0.00(+0.00%)
Jan 13, 2021 0.9908 0.9908 0.9908 123 +0.00(+0.00%)
Jan 12, 2021 0.9416 0.9908 0.9416 0.9908 10,100 +0.07(+7.73%)
Jan 11, 2021 0.9054 0.9197 0.9054 0.9197 500 -0.02(-1.69%)
Jan 08, 2021 0.9355 0.9355 0.9355 1 +0.00(+0.00%)
Jan 07, 2021 0.8999 0.9559 0.8999 0.9355 15,617 +0.04(+4.53%)
Jan 06, 2021 0.8883 0.8950 0.8883 0.8950 10,010 +0.03(+3.40%)
Jan 05, 2021 0.8300 0.8705 0.8300 0.8656 10,980 +0.01(+1.06%)
Jan 04, 2021 0.8565 0.8565 0.8565 0.8565 1,072 +0.02(+2.45%)
Dec 31, 2020 0.8360 0.8360 0.8360 600 -0.01(-1.65%)
Dec 30, 2020 0.8500 0.8500 0.8500 0.8500 600 -0.01(-0.70%)
Dec 29, 2020 0.8720 0.8720 0.8486 0.8560 1,500 +0.00(+0.53%)
Dec 28, 2020 0.8515 0.8515 0.8515 0.8515 500 +0.03(+3.74%)
Dec 24, 2020 0.8208 0.8208 0.8208 0.8208 100 -0.02(-1.83%)
Dec 23, 2020 0.8290 0.8500 0.8125 0.8361 13,403 +0.07(+8.51%)
Dec 22, 2020 0.7912 0.8210 0.7700 0.7705 70,814 -0.04(-4.97%)
Dec 21, 2020 0.8108 0.8108 0.8108 0.8108 150 -0.02(-2.08%)
Dec 18, 2020 0.8280 0.8280 0.8280 0.8280 200 +0.00(+0.00%)
Dec 17, 2020 0.8280 0.8280 0.8280 0.8280 10,000 -0.01(-1.43%)
Dec 16, 2020 0.8400 0.8400 0.8400 0.8400 2,203 +0.00(+0.24%)
Dec 15, 2020 0.8360 0.8380 0.8360 0.8380 1,737 +0.01(+1.51%)
Dec 14, 2020 0.8280 0.8280 0.8255 0.8255 1,250 +0.03(+3.19%)
Dec 11, 2020 0.8250 0.8250 0.8000 0.8000 13,400 -0.07(-8.05%)
Dec 10, 2020 0.8600 0.8890 0.8500 0.8700 12,300 -0.02(-1.69%)
Dec 09, 2020 0.8600 0.8850 0.8600 0.8850 10,150 +0.00(+0.29%)
Dec 08, 2020 0.8824 0.8824 0.8824 0.8824 180 -0.03(-3.03%)
Dec 07, 2020 0.8850 0.9100 0.8850 0.9100 12,618 +0.04(+4.00%)
Dec 04, 2020 0.8750 0.8750 0.8750 0.8750 2,000 +0.01(+1.45%)
Dec 03, 2020 0.8700 0.8700 0.8500 0.8625 54,083 +0.00(+0.29%)
Dec 02, 2020 0.9160 0.9160 0.8100 0.8600 196,612 +0.09(+11.92%)
Dec 01, 2020 0.8150 0.8150 0.7630 0.7684 30,741 -0.07(-8.20%)
Nov 30, 2020 0.8300 0.8515 0.7600 0.8370 70,604 +0.01(+0.84%)
Nov 27, 2020 0.8400 0.8400 0.8100 0.8300 55,300 -0.14(-14.78%)
Nov 25, 2020 1.030 1.030 0.9740 0.9740 1,300 -0.05(-5.34%)
Nov 24, 2020 1.029 1.029 1.029 1.029 150 +0.05(+5.27%)
Nov 23, 2020 0.9775 0.9775 0.9775 0.9775 375 +0.05(+5.56%)
Nov 20, 2020 0.9290 0.9403 0.9260 0.9260 3,500 -0.12(-11.81%)
Nov 19, 2020 1.050 1.060 1.040 1.050 17,875 +0.02(+2.04%)
Nov 18, 2020 1.120 1.120 1.029 1.029 2,105 +0.03(+2.90%)
Nov 17, 2020 1.070 1.070 1.000 1.000 3,680 -0.06(-5.66%)
Nov 16, 2020 0.9300 1.080 0.9000 1.060 37,346 +0.34(+48.04%)
Nov 11, 2020 0.7160 0.7160 0.7160 0 +0.00(+0.00%)
Nov 10, 2020 0.7300 0.7300 0.7160 0.7160 7,500 +0.04(+5.60%)
Nov 09, 2020 0.7005 0.7005 0.6780 0.6780 31,000 +0.08(+13.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.