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

Banco DE Sabadell Sa (OP: BNDSF )

2.109 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 10, 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 (%)
Apr 23, 2020 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Apr 20, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 16, 2020 0.4800 0.4800 0.4800 0 -0.37(-43.53%)
Apr 13, 2020 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Apr 08, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
Apr 07, 2020 0.9500 0.9500 0.9500 50 +0.00(+0.00%)
Apr 03, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 02, 2020 0.9500 0.9500 0.9500 50 +0.00(+0.00%)
Apr 01, 2020 0.5149 0.9500 0.5149 0.9500 13,052 +0.44(+84.50%)
Mar 31, 2020 0.5149 0.5149 0.5149 0.5149 21,030 -0.04(-6.38%)
Mar 27, 2020 0.5500 0.5500 0.5500 0 -0.45(-45.00%)
Mar 23, 2020 1.000 1.000 1.000 0 +0.45(+81.82%)
Mar 12, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 11, 2020 0.5500 0.5500 0.5500 0.5500 1,000 -0.14(-19.91%)
Mar 09, 2020 0.6867 0.6867 0.6867 0 -0.15(-18.25%)
Mar 05, 2020 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Mar 04, 2020 0.8344 0.8600 0.8344 0.8600 61,000 -0.14(-14.00%)
Feb 18, 2020 1.000 1.000 1.000 0 -0.18(-15.25%)
Jan 31, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 23, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 08, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 03, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 02, 2020 1.180 1.180 1.180 5 +0.00(+0.00%)
Dec 31, 2019 1.180 1.180 1.180 1 +0.00(+0.00%)
Dec 30, 2019 1.180 1.180 1.180 17 +0.00(+0.00%)
Dec 27, 2019 1.180 1.180 1.180 3 +0.00(+0.00%)
Dec 26, 2019 1.180 1.180 1.180 13 +0.00(+0.00%)
Dec 24, 2019 1.180 1.180 1.180 1 +0.00(+0.00%)
Dec 18, 2019 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 16, 2019 1.200 1.200 1.200 0 +0.03(+2.56%)
Dec 13, 2019 1.170 1.170 1.170 495,000 +0.00(+0.00%)
Dec 12, 2019 1.170 1.170 1.170 90,650 +0.00(+0.00%)
Dec 09, 2019 1.170 1.170 1.170 0 +0.12(+11.43%)
Dec 06, 2019 1.120 1.120 1.050 1.050 281,500 -0.11(-9.47%)
Nov 07, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
Nov 05, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 29, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 22, 2019 1.160 1.160 1.160 0 +0.21(+21.92%)
Oct 21, 2019 0.9513 0.9513 0.9513 100,200 +0.00(+0.00%)
Oct 02, 2019 0.9513 0.9513 0.9513 0 -0.02(-1.56%)
Oct 01, 2019 0.9664 0.9664 0.9664 0.9664 190,502 +0.02(+2.39%)
Sep 19, 2019 0.9438 0.9438 0.9438 0 +0.08(+9.74%)
Sep 17, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 09, 2019 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Sep 03, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 28, 2019 0.8400 0.8400 0.8400 0 +0.02(+2.60%)
Aug 14, 2019 0.8187 0.8187 0.8187 0 -0.03(-3.68%)
Aug 09, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.28%)
Aug 07, 2019 0.8610 0.8610 0.8610 0 -0.00(-0.07%)
Aug 06, 2019 0.8616 0.8616 0.8616 0.8616 113,350 -0.02(-2.81%)
Jul 31, 2019 0.8865 0.8865 0.8865 0 -0.02(-2.04%)
Jul 26, 2019 0.9050 0.9050 0.9050 0 -0.08(-8.12%)
Jul 25, 2019 0.9850 0.9850 0.9850 0.9850 100,000 -0.08(-7.08%)
Jul 18, 2019 1.060 1.060 1.060 0 +0.01(+0.92%)
Jul 08, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 03, 2019 1.050 1.050 1.050 0 +0.02(+2.36%)
Jul 02, 2019 1.026 1.026 1.026 1.026 37,719 -0.02(-2.01%)
Jul 01, 2019 1.047 1.047 1.047 1.047 668,526 +0.05(+4.71%)
Jun 28, 2019 1.000 1.000 1.000 1.000 1,200 -0.11(-10.06%)
May 31, 2019 1.112 1.112 1.112 0 -0.00(-0.28%)
May 29, 2019 1.115 1.115 1.115 0 -0.03(-3.04%)
May 15, 2019 1.150 1.150 1.150 0 -0.02(-1.71%)
May 07, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
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.