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

Banco DE Sabadell Sa (OP: BNDSF )

2.045 -0.095 (-4.44%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 16, 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 2.045 2.045 2.045 2.045 1,886 -0.10(-4.44%)
May 15, 2024 2.140 2.140 2.140 2.140 200 +0.18(+9.18%)
May 14, 2024 2.030 2.030 1.960 1.960 5,993 +0.02(+1.03%)
May 10, 2024 1.940 0 -0.03(-1.62%)
May 08, 2024 1.972 0 -0.03(-1.40%)
May 06, 2024 2.000 65 +0.04(+2.04%)
May 03, 2024 1.961 1.961 1.960 1.960 8,233 -0.11(-5.31%)
May 02, 2024 2.080 2.080 2.050 2.070 3,033 -0.01(-0.24%)
May 01, 2024 2.075 2.310 2.075 2.075 602 +0.09(+4.27%)
Apr 30, 2024 1.990 1.990 1.990 1.990 2,535 +0.13(+6.99%)
Apr 29, 2024 1.860 1.860 1.860 1.860 158 +0.10(+5.68%)
Apr 26, 2024 1.760 1.760 1.760 1.760 2,057 +0.00(+0.00%)
Apr 25, 2024 1.760 1.761 1.760 1.760 2,670 +0.23(+15.03%)
Apr 19, 2024 1.530 0 +0.04(+2.68%)
Apr 15, 2024 1.490 99 -0.11(-6.88%)
Apr 12, 2024 1.590 1.600 1.590 1.600 374 -0.02(-1.11%)
Apr 10, 2024 1.618 0 +0.02(+1.13%)
Apr 09, 2024 1.628 1.628 1.600 1.600 9,588 -0.14(-8.05%)
Apr 04, 2024 1.740 0 +0.11(+6.75%)
Apr 03, 2024 1.630 1.630 1.630 1.630 1,020 +0.11(+7.24%)
Apr 02, 2024 1.520 1.520 1.520 1.520 4,444 -0.04(-2.56%)
Apr 01, 2024 1.560 1.560 1.560 1.560 874 -0.06(-3.70%)
Mar 28, 2024 1.620 1.620 1.620 1.620 2,252 +0.02(+1.25%)
Mar 27, 2024 1.600 1.600 1.600 1.600 2,251 +0.08(+5.26%)
Mar 26, 2024 1.520 1.520 1.520 1.520 1,242 -0.03(-1.94%)
Mar 21, 2024 1.550 0 +0.03(+1.97%)
Mar 20, 2024 1.510 1.560 1.510 1.520 16,775 -0.02(-1.30%)
Mar 19, 2024 1.540 1.540 1.540 1.540 100 +0.10(+6.87%)
Mar 15, 2024 1.441 0 +0.04(+2.93%)
Mar 08, 2024 1.400 77 +0.00(+0.00%)
Mar 07, 2024 1.400 1.400 1.400 1.400 2,668 +0.04(+2.94%)
Mar 06, 2024 1.360 1.360 1.360 1.360 5,059 +0.07(+5.43%)
Mar 01, 2024 1.290 0 +0.05(+4.03%)
Feb 29, 2024 1.340 1.340 1.240 1.240 27,301 -0.08(-6.06%)
Feb 28, 2024 1.320 1.320 1.320 1.320 1,719 +0.01(+0.76%)
Feb 26, 2024 1.310 0 +0.02(+1.55%)
Feb 23, 2024 1.290 1.290 1.290 1.290 1,603 +0.04(+3.20%)
Feb 22, 2024 1.290 1.290 1.250 1.250 12,173 +0.03(+2.46%)
Feb 21, 2024 1.220 1.220 1.220 1.220 1,783 -0.07(-5.13%)
Feb 20, 2024 1.286 1.286 1.286 1.286 4,494 +0.07(+5.41%)
Feb 13, 2024 1.220 0 +0.00(+0.16%)
Feb 12, 2024 1.218 1.218 1.218 1.218 4,138 +0.06(+5.00%)
Feb 09, 2024 1.160 1.160 1.160 1.160 1,031 -0.00(-0.01%)
Feb 08, 2024 1.176 1.200 1.160 1.160 4,039 -0.08(-6.82%)
Feb 05, 2024 1.245 0 +0.01(+0.40%)
Feb 01, 2024 1.240 0 -0.02(-1.59%)
Jan 26, 2024 1.260 0 -0.03(-2.70%)
Jan 24, 2024 1.295 0 +0.04(+3.60%)
Jan 19, 2024 1.250 52 +0.00(+0.00%)
Jan 18, 2024 1.210 1.250 1.210 1.250 5,000 +0.07(+5.93%)
Jan 17, 2024 1.260 1.260 1.180 1.180 3,625 -0.01(-0.84%)
Jan 16, 2024 1.190 1.190 1.190 1.190 2,400 -0.15(-11.19%)
Jan 05, 2024 1.340 0 +0.03(+2.29%)
Jan 04, 2024 1.310 1.310 1.310 1.310 385 +0.12(+10.08%)
Dec 29, 2023 1.190 0 +0.02(+1.71%)
Dec 28, 2023 1.170 1.170 1.170 1.170 5,000 -0.03(-2.50%)
Dec 22, 2023 1.200 0 +0.00(+0.00%)
Dec 21, 2023 1.200 1.200 1.200 1.200 1,421 +0.01(+0.84%)
Dec 19, 2023 1.190 0 +0.00(+0.00%)
Dec 18, 2023 1.230 1.230 1.190 1.190 1,389 -0.02(-1.65%)
Dec 14, 2023 1.210 0 -0.18(-12.95%)
Dec 13, 2023 1.390 1.390 1.390 1.390 10,000 +0.07(+5.30%)
Dec 12, 2023 1.300 1.320 1.300 1.320 2,233 +0.04(+3.13%)
Dec 11, 2023 1.280 1.280 1.280 1.280 4,151 +0.00(+0.00%)
Dec 08, 2023 1.280 1.280 1.280 1.280 1,979 -0.01(-0.78%)
Dec 07, 2023 1.290 1.290 1.290 1.290 1,161 -0.10(-7.19%)
Dec 05, 2023 1.390 0 -0.04(-2.80%)
Nov 30, 2023 1.430 0 -0.05(-3.38%)
Nov 28, 2023 1.480 8 +0.03(+2.07%)
Nov 27, 2023 1.450 1.450 1.450 1.450 338 +0.03(+2.11%)
Nov 24, 2023 1.420 1.420 1.420 1.420 788 +0.01(+0.71%)
Nov 22, 2023 1.455 1.455 1.410 1.410 4,652 +0.00(+0.00%)
Nov 20, 2023 1.410 70 +0.20(+16.53%)
Nov 17, 2023 1.210 1.210 1.210 1.210 975 -0.16(-11.68%)
Nov 13, 2023 1.370 0 +0.09(+7.03%)
Nov 10, 2023 1.280 1.280 1.280 1.280 3,616 -0.02(-1.54%)
Nov 09, 2023 1.290 1.305 1.270 1.300 18,178 +0.06(+4.84%)
Nov 06, 2023 1.240 0 -0.01(-0.80%)
Nov 03, 2023 1.290 1.290 1.250 1.250 3,242 +0.01(+0.81%)
Nov 02, 2023 1.280 1.280 1.240 1.240 2,656 +0.01(+0.81%)
Oct 31, 2023 1.230 0 +0.11(+9.82%)
Oct 26, 2023 1.120 0 +0.03(+2.75%)
Oct 25, 2023 1.090 1.090 1.090 1.090 2,340 +0.04(+3.81%)
Oct 24, 2023 1.050 1.050 1.050 1.050 2,370 -0.13(-11.02%)
Oct 19, 2023 1.180 0 +0.06(+5.36%)
Oct 18, 2023 1.180 1.180 1.120 1.120 5,840 -0.03(-2.61%)
Oct 16, 2023 1.150 0 -0.02(-1.71%)
Oct 13, 2023 1.170 1.170 1.170 1.170 120 -0.04(-3.47%)
Oct 12, 2023 1.212 1.212 1.212 1.212 704 +0.05(+4.03%)
Oct 11, 2023 1.165 1.165 1.165 1.165 2,116 +0.04(+3.10%)
Oct 06, 2023 1.130 0 +0.03(+2.73%)
Oct 04, 2023 1.100 1 +0.00(+0.00%)
Oct 03, 2023 1.140 1.140 1.100 1.100 7,692 -0.06(-5.17%)
Sep 28, 2023 1.160 0 +0.01(+1.31%)
Sep 27, 2023 1.145 1.145 1.145 1.145 1,642 +0.02(+2.23%)
Sep 22, 2023 1.120 0 -0.02(-1.75%)
Sep 14, 2023 1.140 0 +0.06(+5.56%)
Sep 11, 2023 1.080 0 -0.07(-6.09%)
Sep 05, 2023 1.150 0 +0.00(+0.00%)
Sep 01, 2023 1.150 1.150 1.150 1.150 405 +0.00(+0.35%)
Aug 31, 2023 1.146 1.146 1.146 1.146 1,476 -0.00(-0.35%)
Aug 28, 2023 1.150 0 +0.01(+0.88%)
Aug 24, 2023 1.140 20,185 +0.00(+0.00%)
Aug 23, 2023 1.140 1.140 1.140 1.140 2,737 -0.05(-4.20%)
Aug 10, 2023 1.190 0 +0.06(+5.31%)
Aug 08, 2023 1.130 0 -0.07(-5.99%)
Aug 02, 2023 1.202 0 -0.02(-1.48%)
Jul 27, 2023 1.220 0 -0.05(-4.31%)
Jul 26, 2023 1.260 1.275 1.230 1.275 12,598 +0.05(+4.51%)
Jul 24, 2023 1.220 0 +0.00(+0.00%)
Jul 21, 2023 1.220 1.220 1.220 1.220 100 -0.06(-4.69%)
Jul 14, 2023 1.280 0 +0.06(+4.92%)
Jul 13, 2023 1.220 1.220 1.220 1.220 160 +0.04(+3.39%)
Jul 11, 2023 1.180 0 -0.01(-0.84%)
Jul 06, 2023 1.190 0 +0.11(+10.19%)
Jun 20, 2023 1.080 0 -0.04(-4.00%)
Jun 16, 2023 1.125 1.125 1.125 1.125 957 +0.05(+4.65%)
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.