Financial News
Banco DE Sabadell Sa (OP: BNDSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2022 | 1.540 | 3 | -0.15(-9.09%) | |||
| Apr 20, 2022 | 1.694 | 0 | +0.30(+21.87%) | |||
| Apr 18, 2022 | 1.390 | 0 | -0.09(-6.08%) | |||
| Apr 12, 2022 | 1.480 | 0 | -0.02(-1.33%) | |||
| Apr 08, 2022 | 1.500 | 0 | -0.09(-5.66%) | |||
| Mar 29, 2022 | 1.590 | 0 | +0.08(+5.30%) | |||
| Mar 24, 2022 | 1.510 | 2 | -0.13(-7.93%) | |||
| Mar 22, 2022 | 1.640 | 0 | +0.00(+0.31%) | |||
| Mar 21, 2022 | 1.635 | 1.635 | 1.635 | 1.635 | 555 | -0.44(-21.09%) |
| Feb 11, 2022 | 2.072 | 0 | +0.07(+3.60%) | |||
| Feb 08, 2022 | 2.000 | 0 | +0.01(+0.50%) | |||
| Feb 07, 2022 | 1.990 | 1.990 | 1.990 | 1.990 | 1,239 | +0.16(+8.92%) |
| Feb 04, 2022 | 1.790 | 1.850 | 1.790 | 1.827 | 1,553 | +0.12(+6.84%) |
| Feb 03, 2022 | 1.700 | 1.710 | 1.700 | 1.710 | 5,150 | +0.05(+3.01%) |
| Feb 01, 2022 | 1.660 | 0 | +0.27(+19.42%) | |||
| Jan 28, 2022 | 1.390 | 0 | -0.13(-8.55%) | |||
| Jan 18, 2022 | 1.520 | 0 | +0.07(+4.83%) | |||
| Jan 13, 2022 | 1.450 | 0 | +0.02(+1.40%) | |||
| Jan 04, 2022 | 1.430 | 0 | +0.17(+13.49%) | |||
| Jan 03, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 1,218 | -0.02(-1.56%) |
| Dec 21, 2021 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
| Dec 17, 2021 | 1.260 | 1.260 | 1.260 | 0 | -0.05(-3.82%) | |
| Dec 13, 2021 | 1.310 | 1.310 | 1.310 | 0 | -0.07(-5.07%) | |
| Dec 09, 2021 | 1.380 | 1.380 | 1.380 | 0 | +0.03(+2.60%) | |
| Dec 02, 2021 | 1.345 | 1.345 | 1.345 | 0 | +0.00(+0.37%) | |
| Nov 29, 2021 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Nov 26, 2021 | 1.300 | 1.360 | 1.300 | 1.360 | 7,025 | -0.23(-14.47%) |
| Nov 12, 2021 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.00%) | |
| Nov 11, 2021 | 1.601 | 1.606 | 1.601 | 1.606 | 6,330 | +0.01(+0.38%) |
| Nov 08, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
| Nov 01, 2021 | 1.660 | 1.660 | 1.660 | 0 | +0.07(+4.40%) | |
| Oct 29, 2021 | 1.590 | 1.590 | 1.590 | 1.590 | 210 | +0.16(+11.19%) |
| Oct 27, 2021 | 1.430 | 1.430 | 1.430 | 10 | -0.05(-3.38%) | |
| Oct 22, 2021 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
| Oct 15, 2021 | 1.470 | 1.470 | 1.470 | 0 | -0.13(-8.13%) | |
| Oct 08, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) | |
| Sep 29, 2021 | 1.670 | 1.670 | 1.670 | 0 | +0.05(+3.09%) | |
| Sep 28, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.26(+19.12%) |
| Sep 20, 2021 | 1.360 | 1.360 | 1.360 | 12 | -0.07(-4.90%) | |
| Aug 13, 2021 | 1.430 | 1.430 | 1.430 | 7 | +0.10(+7.52%) | |
| Aug 05, 2021 | 1.330 | 1.330 | 1.330 | 0 | -0.10(-6.99%) | |
| Aug 03, 2021 | 1.430 | 1.430 | 1.430 | 6 | +0.25(+21.19%) | |
| Jul 23, 2021 | 1.180 | 1.180 | 1.180 | 0 | -0.05(-3.67%) | |
| Jul 16, 2021 | 1.225 | 1.225 | 1.225 | 0 | -0.10(-7.89%) | |
| Jul 06, 2021 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.14%) | |
| Jul 02, 2021 | 1.315 | 1.315 | 1.315 | 1.315 | 750 | -0.00(-0.15%) |
| Jul 01, 2021 | 1.290 | 1.317 | 1.290 | 1.317 | 2,000 | -0.06(-4.57%) |
| Jun 24, 2021 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Jun 17, 2021 | 1.380 | 1.380 | 1.380 | 0 | -0.06(-4.17%) | |
| Jun 16, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 900 | -0.04(-2.70%) |
| Jun 11, 2021 | 1.480 | 1.480 | 1.480 | 0 | -0.05(-3.27%) | |
| Jun 07, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.03(-2.24%) | |
| Jun 03, 2021 | 1.565 | 1.565 | 1.565 | 0 | -0.01(-0.32%) | |
| May 25, 2021 | 1.570 | 1.570 | 1.570 | 50 | +0.04(+2.61%) | |
| May 20, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.07(-4.38%) | |
| May 13, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| May 10, 2021 | 1.600 | 1.600 | 1.600 | 15 | +0.21(+15.11%) | |
| May 05, 2021 | 1.390 | 1.390 | 1.390 | 12 | +0.23(+19.83%) |
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.
