Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco DE Sabadell Sa (OP: BNDSF )

2.050 UNCHANGED
Last Price Updated: 2:10 PM EDT, May 21, 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 0.8995 0 +0.04(+5.27%)
May 24, 2022 0.8545 0 +0.09(+11.96%)
May 19, 2022 0.7632 0 +0.01(+0.69%)
May 03, 2022 0.7580 0 -0.08(-9.87%)
Apr 20, 2022 0.8410 50 +0.05(+6.25%)
Apr 18, 2022 0.7915 0 -0.00(-0.06%)
Apr 06, 2022 0.7920 61,000 +0.08(+10.46%)
Mar 08, 2022 0.7170 0 -0.09(-11.26%)
Mar 03, 2022 0.8080 0 +0.01(+0.75%)
Mar 02, 2022 0.8020 0.8020 0.8020 0.8020 122,299 -0.02(-2.20%)
Mar 01, 2022 0.8200 0.8200 0.8200 0.8200 1,000 -0.10(-11.30%)
Feb 25, 2022 0.9245 0 -0.10(-9.36%)
Feb 14, 2022 1.020 0 -0.02(-1.92%)
Feb 11, 2022 1.050 1.050 1.040 1.040 2,084 -0.05(-4.59%)
Feb 10, 2022 1.090 1.090 1.090 1.090 115 +0.01(+0.93%)
Feb 09, 2022 1.080 1.080 1.080 1.080 51,834 +0.08(+8.00%)
Feb 08, 2022 1.000 1.000 1.000 1.000 50,200 +0.06(+6.95%)
Feb 07, 2022 0.9648 0.9648 0.9350 0.9350 1,098,600 +0.10(+11.54%)
Feb 02, 2022 0.8383 0.8383 0.8383 0.8383 120 +0.04(+5.58%)
Feb 01, 2022 0.8000 0.8000 0.7940 0.7940 3,500 +0.09(+12.54%)
Jan 24, 2022 0.7055 0 -0.08(-10.68%)
Jan 18, 2022 0.7899 0 +0.04(+5.74%)
Jan 13, 2022 0.7470 0 +0.02(+2.26%)
Jan 11, 2022 0.7305 0 -0.02(-2.60%)
Jan 10, 2022 0.7500 0.7500 0.7500 0.7500 2,854 +0.12(+19.05%)
Dec 21, 2021 0.6300 0.6300 0.6300 0 -0.02(-2.48%)
Dec 17, 2021 0.6460 0.6460 0.6460 0 -0.02(-2.49%)
Dec 13, 2021 0.6625 0.6625 0.6625 0 +0.01(+1.15%)
Dec 07, 2021 0.6550 0.6550 0.6550 0 -0.01(-0.91%)
Dec 06, 2021 0.6700 0.6700 0.6610 0.6610 36,800 +0.00(+0.30%)
Dec 03, 2021 0.6590 0.6590 0.6590 0.6590 300 -0.01(-1.73%)
Dec 01, 2021 0.6706 0.6706 0.6706 0 -0.01(-0.80%)
Nov 26, 2021 0.6760 0.6760 0.6760 0 -0.03(-4.48%)
Nov 23, 2021 0.7077 0.7077 0.7077 0 +0.01(+1.10%)
Nov 22, 2021 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-3.79%)
Nov 18, 2021 0.7276 0.7276 0.7276 0 -0.05(-6.72%)
Nov 10, 2021 0.7800 0.7800 0.7800 0 +0.02(+1.96%)
Nov 08, 2021 0.7650 0.7650 0.7650 0 -0.01(-0.98%)
Nov 05, 2021 0.7726 0.7726 0.7726 0.7726 6,000 +0.00(+0.08%)
Nov 04, 2021 0.7720 0.7720 0.7720 0.7720 2,000 -0.03(-3.68%)
Nov 02, 2021 0.8015 0.8015 0.8015 0 +0.02(+2.76%)
Oct 14, 2021 0.7800 0.7800 0.7800 0 -0.02(-2.38%)
Oct 12, 2021 0.7990 0.7990 0.7990 0 -0.03(-3.33%)
Oct 08, 2021 0.8265 0.8265 0.8265 0 -0.00(-0.36%)
Oct 07, 2021 0.8295 0.8295 0.8295 0.8295 1,000 -0.01(-1.25%)
Oct 06, 2021 0.8400 0.8400 0.8400 0.8400 1,000 +0.04(+4.43%)
Oct 04, 2021 0.8044 0.8044 0.8044 0 -0.03(-4.01%)
Sep 29, 2021 0.8380 0.8380 0.8380 0 +0.08(+10.55%)
Sep 23, 2021 0.7580 0.7580 0.7580 0 +0.06(+8.44%)
Sep 14, 2021 0.6990 0.6990 0.6990 0 -0.00(-0.14%)
Sep 13, 2021 0.7000 0.7000 0.7000 0.7000 1,500 -0.02(-2.51%)
Sep 08, 2021 0.7180 0.7180 0.7180 0 +0.04(+5.28%)
Aug 02, 2021 0.6820 0.6820 0.6820 0 +0.00(+0.29%)
Jul 30, 2021 0.6800 0.6800 0.6800 0.6800 24,100 +0.04(+6.42%)
Jul 27, 2021 0.6390 0.6390 0.6390 0 +0.05(+8.03%)
Jul 20, 2021 0.5915 0.5915 0.5915 0 -0.02(-3.35%)
Jul 16, 2021 0.6120 0.6120 0.6120 250,000 -0.03(-4.52%)
Jul 14, 2021 0.6410 0.6410 0.6410 0 -0.05(-7.29%)
Jul 09, 2021 0.6914 0.6914 0.6914 0 +0.03(+4.92%)
Jul 08, 2021 0.6590 0.6590 0.6590 0.6590 50,000 +0.01(+1.60%)
Jul 07, 2021 0.6486 0.6486 0.6486 0.6486 270 -0.02(-2.90%)
Jul 06, 2021 0.6680 0.6680 0.6680 0.6680 3,500 -0.02(-3.03%)
Jul 02, 2021 0.6715 0.6889 0.6715 0.6889 2,885 -0.02(-2.19%)
Jul 01, 2021 0.7043 0.7043 0.7043 0.7043 1,000 +0.01(+1.05%)
Jun 29, 2021 0.6970 0.6970 0.6970 0 -0.02(-3.06%)
Jun 25, 2021 0.7190 0.7190 0.7190 15 -0.00(-0.55%)
Jun 21, 2021 0.7230 0.7230 0.7230 0 -0.00(-0.55%)
Jun 18, 2021 0.7270 0.7270 0.7270 0.7270 100 -0.02(-2.94%)
Jun 16, 2021 0.7490 0.7490 0.7490 20 -0.03(-3.73%)
Jun 15, 2021 0.7780 0.7780 0.7780 0.7780 340 +0.02(+2.11%)
Jun 14, 2021 0.7619 0.7619 0.7619 0.7619 3,000 -0.05(-6.29%)
Jun 10, 2021 0.8130 0.8130 0.8130 0 +0.03(+4.50%)
Jun 03, 2021 0.7780 0.7780 0.7780 40 +0.01(+1.04%)
Jun 02, 2021 0.7500 0.7700 0.7500 0.7700 3,660 +0.11(+16.67%)
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.