Banco de Sabadell, S.A. (BNDSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:10AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 516 |
| 16 May 2024 | 4.2900 | 4.2900 | 4.0200 | 4.1500 | 4.1500 | 4,400 |
| 15 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3,500 |
| 14 May 2024 | 4.1173 | 4.2100 | 4.1173 | 4.2100 | 4.2100 | 5,100 |
| 13 May 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 1,200 |
| 10 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 600 |
| 09 May 2024 | 4.0500 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 45,500 |
| 08 May 2024 | 3.7881 | 3.8350 | 3.7000 | 3.7000 | 3.7000 | 1,100 |
| 07 May 2024 | 3.9700 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 19,000 |
| 06 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 03 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 02 May 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 1,500 |
| 01 May 2024 | 3.6100 | 3.8100 | 3.5200 | 3.8100 | 3.8100 | 27,400 |
| 30 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 29 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 26 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 25 Apr 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4200 | 3.4200 | 4,200 |
| 24 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 Apr 2024 | 0.064 Dividend | |||||
| 18 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9360 | 1,200 |
| 17 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1317 | - |
| 16 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1317 | - |
| 15 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1317 | 100 |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1317 | - |
| 11 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1317 | - |
| 10 Apr 2024 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | 3.1317 | 400 |
| 09 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4351 | - |
| 08 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4351 | - |
| 05 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4351 | - |
| 04 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4351 | 15,700 |
| 03 Apr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.1317 | 5,700 |
| 02 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7794 | - |
| 01 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7794 | - |
| 28 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7794 | - |
| 27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7794 | - |
| 26 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7794 | - |
| 25 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7794 | 100 |
| 22 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7892 | - |
| 21 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7892 | - |
| 20 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7892 | - |
| 19 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7892 | 100 |
| 18 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7403 | 200 |
| 15 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6228 | 2,000 |
| 14 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6424 | - |
| 13 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6424 | 400 |
| 12 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7109 | - |
| 11 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7109 | - |
| 08 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7109 | - |
| 07 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7109 | 100 |
| 06 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6424 | - |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6424 | 4,100 |
| 04 Mar 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.4809 | - |
| 01 Mar 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.4809 | - |
| 29 Feb 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.4809 | 200 |
| 28 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2999 | - |
| 27 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2999 | - |
| 26 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2999 | 500 |
| 23 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.4956 | 400 |
| 22 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 21 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 20 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 16 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 15 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 14 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 13 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 12 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 09 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 08 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 07 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 06 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | - |
| 05 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6375 | 100 |
| 02 Feb 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 01 Feb 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 31 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 30 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 29 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 26 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 25 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 24 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 23 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | - |
| 22 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4173 | 100 |
| 19 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 18 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 17 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 16 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 12 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 11 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 10 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 09 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 08 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 05 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 04 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 03 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 02 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 29 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 28 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| 27 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1335 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.