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

Banco DE Sabadell Sa (OP: BNDSY )

4.030 -0.120 (-2.89%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 17, 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 16, 2024 4.020 4.290 4.020 4.150 4,448 -0.06(-1.43%)
May 14, 2024 4.210 3,501 +0.10(+2.43%)
May 13, 2024 4.110 4.110 4.110 4.110 1,166 +0.15(+3.79%)
May 10, 2024 3.960 3.960 3.960 3.960 600 +0.00(+0.00%)
May 09, 2024 4.050 4.050 3.910 3.960 45,462 +0.26(+7.03%)
May 08, 2024 3.788 3.835 3.700 3.700 1,104 -0.29(-7.27%)
May 07, 2024 3.970 4.000 3.960 3.990 19,037 +0.04(+1.01%)
May 02, 2024 3.950 0 +0.14(+3.67%)
May 01, 2024 3.610 3.810 3.520 3.810 27,378 +0.39(+11.40%)
Apr 25, 2024 3.420 0 +0.42(+14.00%)
Apr 18, 2024 3.000 0 -0.20(-6.25%)
Apr 10, 2024 3.200 5 -0.31(-8.83%)
Apr 04, 2024 3.510 0 +0.31(+9.69%)
Apr 03, 2024 3.130 3.200 3.130 3.200 5,650 +0.36(+12.68%)
Mar 25, 2024 2.840 12 -0.01(-0.35%)
Mar 19, 2024 2.850 0 +0.05(+1.79%)
Mar 18, 2024 2.800 2.800 2.800 2.800 200 +0.12(+4.48%)
Mar 15, 2024 2.680 2.680 2.680 2.680 2,000 -0.02(-0.74%)
Mar 13, 2024 2.700 2 -0.07(-2.53%)
Mar 07, 2024 2.770 28 +0.07(+2.59%)
Mar 05, 2024 2.700 0 +0.17(+6.51%)
Feb 29, 2024 2.535 0 +0.19(+7.87%)
Feb 26, 2024 2.350 0 -0.20(-7.84%)
Feb 23, 2024 2.550 2.550 2.550 2.550 395 -0.15(-5.38%)
Feb 05, 2024 2.695 0 +0.22(+9.11%)
Jan 22, 2024 2.470 0 +0.29(+13.30%)
Dec 15, 2023 2.180 0 -0.69(-24.04%)
Dec 08, 2023 2.870 0 +0.17(+6.30%)
Nov 28, 2023 2.700 0 -0.15(-5.26%)
Nov 21, 2023 2.850 0 +0.12(+4.40%)
Nov 17, 2023 2.730 12 +0.00(+0.00%)
Nov 14, 2023 2.730 0 +0.25(+9.92%)
Nov 13, 2023 2.650 2.650 2.484 2.484 1,150 +0.11(+4.49%)
Nov 02, 2023 2.377 0 -0.02(-0.96%)
Oct 30, 2023 2.400 0 +0.10(+4.35%)
Oct 27, 2023 2.300 2.300 2.300 2.300 1,000 -0.04(-1.71%)
Oct 19, 2023 2.340 0 +0.09(+4.16%)
Oct 13, 2023 2.247 0 +0.03(+1.47%)
Oct 04, 2023 2.214 13 +0.01(+0.64%)
Oct 03, 2023 2.200 2.200 2.200 2.200 3,215 +0.10(+4.76%)
Sep 18, 2023 2.100 1 -0.22(-9.56%)
Sep 14, 2023 2.322 0 +0.06(+2.52%)
Sep 05, 2023 2.265 0 -0.11(-4.83%)
Aug 29, 2023 2.380 22 +0.03(+1.28%)
Aug 17, 2023 2.350 6 +0.15(+6.82%)
Aug 16, 2023 2.200 2.200 2.200 2.200 100 -0.16(-6.78%)
Aug 11, 2023 2.360 0 -0.00(-0.11%)
Aug 03, 2023 2.362 0 -0.08(-3.18%)
Jul 28, 2023 2.440 0 -0.01(-0.35%)
Jul 27, 2023 2.500 2.500 2.449 2.449 481 +0.01(+0.35%)
Jul 26, 2023 2.440 2.440 2.440 2.440 2,000 +0.04(+1.67%)
Jul 25, 2023 2.400 2.400 2.400 2.400 2,800 +0.00(+0.00%)
Jul 20, 2023 2.400 0 +0.00(+0.00%)
Jul 18, 2023 2.400 0 -0.04(-1.44%)
Jul 17, 2023 2.435 2.435 2.435 2.435 100 -0.02(-0.61%)
Jul 14, 2023 2.450 2.450 2.450 2.450 2,020 -0.01(-0.41%)
Jul 13, 2023 2.420 2.460 2.420 2.460 4,000 +0.06(+2.50%)
Jul 12, 2023 2.400 2.400 2.400 2.400 2,016 +0.10(+4.35%)
Jul 11, 2023 2.300 2.300 2.300 2.300 2,000 +0.09(+4.07%)
Jul 06, 2023 2.210 0 +0.19(+9.41%)
Jun 23, 2023 2.020 0 -0.18(-8.18%)
Jun 21, 2023 2.200 23 -0.14(-5.98%)
Jun 14, 2023 2.340 0 +0.24(+11.43%)
Jun 12, 2023 2.100 90 +0.00(+0.00%)
Jun 09, 2023 2.100 2.100 2.100 2.100 2,000 -0.03(-1.41%)
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.