Financial News
Banco DE Sabadell Sa (OP: BNDSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 08, 2023 | 2.067 | 2.130 | 2.067 | 2.130 | 2,700 | +0.20(+10.65%) |
| May 26, 2023 | 1.925 | 0 | -0.25(-11.49%) | |||
| Apr 27, 2023 | 2.175 | 0 | -0.18(-7.45%) | |||
| Apr 24, 2023 | 2.350 | 0 | +0.01(+0.43%) | |||
| Apr 17, 2023 | 2.340 | 0 | +0.33(+16.42%) | |||
| Mar 29, 2023 | 2.010 | 0 | -0.03(-1.62%) | |||
| Mar 24, 2023 | 2.043 | 0 | -0.26(-11.17%) | |||
| Mar 22, 2023 | 2.300 | 0 | +0.17(+7.98%) | |||
| Mar 17, 2023 | 2.130 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2023 | 2.130 | 0 | -0.75(-26.04%) | |||
| Mar 03, 2023 | 2.880 | 0 | +0.28(+10.77%) | |||
| Feb 28, 2023 | 2.600 | 0 | -0.01(-0.38%) | |||
| Feb 24, 2023 | 2.610 | 0 | +0.21(+8.75%) | |||
| Feb 21, 2023 | 2.400 | 0 | -0.19(-7.34%) | |||
| Feb 09, 2023 | 2.590 | 0 | +0.01(+0.39%) | |||
| Feb 06, 2023 | 2.580 | 0 | -0.12(-4.44%) | |||
| Feb 01, 2023 | 2.700 | 0 | +0.12(+4.65%) | |||
| Jan 31, 2023 | 2.580 | 2.580 | 2.500 | 2.580 | 30,143 | +0.49(+23.44%) |
| Jan 10, 2023 | 2.090 | 0 | +0.08(+4.24%) | |||
| Jan 09, 2023 | 2.005 | 2.005 | 2.005 | 2.005 | 200 | +0.00(+0.25%) |
| Jan 06, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 1,175 | +0.12(+6.38%) |
| Dec 27, 2022 | 1.880 | 0 | +0.00(+0.27%) | |||
| Dec 20, 2022 | 1.875 | 0 | +0.12(+7.14%) |
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.
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.
