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

Banco DE Sabadell Sa (OP: BNDSY )

4.265 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 30, 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 (%)
May 26, 2022 1.820 0 +0.26(+16.29%)
May 23, 2022 1.565 0 +0.12(+8.68%)
May 18, 2022 1.440 0 +0.10(+7.46%)
May 13, 2022 1.340 0 -0.20(-12.99%)
Apr 25, 2022 1.540 3 -0.15(-9.09%)
Apr 20, 2022 1.694 0 +0.30(+21.87%)
Apr 18, 2022 1.390 0 -0.09(-6.08%)
Apr 12, 2022 1.480 0 -0.02(-1.33%)
Apr 08, 2022 1.500 0 -0.09(-5.66%)
Mar 29, 2022 1.590 0 +0.08(+5.30%)
Mar 24, 2022 1.510 2 -0.13(-7.93%)
Mar 22, 2022 1.640 0 +0.00(+0.31%)
Mar 21, 2022 1.635 1.635 1.635 1.635 555 -0.44(-21.09%)
Feb 11, 2022 2.072 0 +0.07(+3.60%)
Feb 08, 2022 2.000 0 +0.01(+0.50%)
Feb 07, 2022 1.990 1.990 1.990 1.990 1,239 +0.16(+8.92%)
Feb 04, 2022 1.790 1.850 1.790 1.827 1,553 +0.12(+6.84%)
Feb 03, 2022 1.700 1.710 1.700 1.710 5,150 +0.05(+3.01%)
Feb 01, 2022 1.660 0 +0.27(+19.42%)
Jan 28, 2022 1.390 0 -0.13(-8.55%)
Jan 18, 2022 1.520 0 +0.07(+4.83%)
Jan 13, 2022 1.450 0 +0.02(+1.40%)
Jan 04, 2022 1.430 0 +0.17(+13.49%)
Jan 03, 2022 1.260 1.260 1.260 1.260 1,218 -0.02(-1.56%)
Dec 21, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Dec 17, 2021 1.260 1.260 1.260 0 -0.05(-3.82%)
Dec 13, 2021 1.310 1.310 1.310 0 -0.07(-5.07%)
Dec 09, 2021 1.380 1.380 1.380 0 +0.03(+2.60%)
Dec 02, 2021 1.345 1.345 1.345 0 +0.00(+0.37%)
Nov 29, 2021 1.340 1.340 1.340 0 -0.02(-1.47%)
Nov 26, 2021 1.300 1.360 1.300 1.360 7,025 -0.23(-14.47%)
Nov 12, 2021 1.590 1.590 1.590 0 -0.02(-1.00%)
Nov 11, 2021 1.601 1.606 1.601 1.606 6,330 +0.01(+0.38%)
Nov 08, 2021 1.600 1.600 1.600 0 -0.06(-3.61%)
Nov 01, 2021 1.660 1.660 1.660 0 +0.07(+4.40%)
Oct 29, 2021 1.590 1.590 1.590 1.590 210 +0.16(+11.19%)
Oct 27, 2021 1.430 1.430 1.430 10 -0.05(-3.38%)
Oct 22, 2021 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 15, 2021 1.470 1.470 1.470 0 -0.13(-8.13%)
Oct 08, 2021 1.600 1.600 1.600 0 -0.07(-4.19%)
Sep 29, 2021 1.670 1.670 1.670 0 +0.05(+3.09%)
Sep 28, 2021 1.620 1.620 1.620 1.620 300 +0.26(+19.12%)
Sep 20, 2021 1.360 1.360 1.360 12 -0.07(-4.90%)
Aug 13, 2021 1.430 1.430 1.430 7 +0.10(+7.52%)
Aug 05, 2021 1.330 1.330 1.330 0 -0.10(-6.99%)
Aug 03, 2021 1.430 1.430 1.430 6 +0.25(+21.19%)
Jul 23, 2021 1.180 1.180 1.180 0 -0.05(-3.67%)
Jul 16, 2021 1.225 1.225 1.225 0 -0.10(-7.89%)
Jul 06, 2021 1.330 1.330 1.330 0 +0.02(+1.14%)
Jul 02, 2021 1.315 1.315 1.315 1.315 750 -0.00(-0.15%)
Jul 01, 2021 1.290 1.317 1.290 1.317 2,000 -0.06(-4.57%)
Jun 24, 2021 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 17, 2021 1.380 1.380 1.380 0 -0.06(-4.17%)
Jun 16, 2021 1.440 1.440 1.440 1.440 900 -0.04(-2.70%)
Jun 11, 2021 1.480 1.480 1.480 0 -0.05(-3.27%)
Jun 07, 2021 1.530 1.530 1.530 0 -0.03(-2.24%)
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.