Financial News
Banco DE Sabadell Sa (OP: BNDSY )
4.030
-0.120
(-2.89%)
Streaming Delayed Price
Updated: 10:10 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 516 | -0.12(-2.89%) |
| May 16, 2024 | 4.020 | 4.290 | 4.020 | 4.150 | 4,448 | -0.06(-1.43%) |
| May 14, 2024 | 4.210 | 3,501 | +0.10(+2.43%) | |||
| May 13, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 1,166 | +0.15(+3.79%) |
| May 10, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 600 | +0.00(+0.00%) |
| May 09, 2024 | 4.050 | 4.050 | 3.910 | 3.960 | 45,462 | +0.26(+7.03%) |
| May 08, 2024 | 3.788 | 3.835 | 3.700 | 3.700 | 1,104 | -0.29(-7.27%) |
| May 07, 2024 | 3.970 | 4.000 | 3.960 | 3.990 | 19,037 | +0.04(+1.01%) |
| May 02, 2024 | 3.950 | 0 | +0.14(+3.67%) | |||
| May 01, 2024 | 3.610 | 3.810 | 3.520 | 3.810 | 27,378 | +0.39(+11.40%) |
| Apr 25, 2024 | 3.420 | 0 | +0.42(+14.00%) | |||
| Apr 18, 2024 | 3.000 | 0 | -0.20(-6.25%) | |||
| Apr 10, 2024 | 3.200 | 5 | -0.31(-8.83%) | |||
| Apr 04, 2024 | 3.510 | 0 | +0.31(+9.69%) | |||
| Apr 03, 2024 | 3.130 | 3.200 | 3.130 | 3.200 | 5,650 | +0.36(+12.68%) |
| Mar 25, 2024 | 2.840 | 12 | -0.01(-0.35%) | |||
| Mar 19, 2024 | 2.850 | 0 | +0.05(+1.79%) | |||
| Mar 18, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.12(+4.48%) |
| Mar 15, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2,000 | -0.02(-0.74%) |
| Mar 13, 2024 | 2.700 | 2 | -0.07(-2.53%) | |||
| Mar 07, 2024 | 2.770 | 28 | +0.07(+2.59%) | |||
| Mar 05, 2024 | 2.700 | 0 | +0.17(+6.51%) | |||
| Feb 29, 2024 | 2.535 | 0 | +0.19(+7.87%) | |||
| Feb 26, 2024 | 2.350 | 0 | -0.20(-7.84%) | |||
| Feb 23, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 395 | -0.15(-5.38%) |
| Feb 05, 2024 | 2.695 | 0 | +0.22(+9.11%) | |||
| Jan 22, 2024 | 2.470 | 0 | +0.29(+13.30%) | |||
| Dec 15, 2023 | 2.180 | 0 | -0.69(-24.04%) | |||
| Dec 08, 2023 | 2.870 | 0 | +0.17(+6.30%) | |||
| 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%) |
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.
