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 (%) |
|---|---|---|---|---|---|---|
| Apr 09, 2015 | 7.750 | 7.750 | 7.750 | 0 | +2.53(+48.47%) | |
| Mar 31, 2015 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | |
| Mar 30, 2015 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | -0.15(-2.82%) |
| Mar 25, 2015 | 5.320 | 5.320 | 5.320 | 0 | +0.38(+7.69%) | |
| Mar 23, 2015 | 4.940 | 4.940 | 4.940 | 0 | +0.05(+1.02%) | |
| Mar 20, 2015 | 4.890 | 4.890 | 4.890 | 4.890 | 217 | -0.01(-0.20%) |
| Mar 13, 2015 | 4.900 | 4.900 | 4.900 | 0 | -0.39(-7.37%) | |
| Feb 23, 2015 | 5.290 | 5.290 | 5.290 | 0 | +0.41(+8.40%) | |
| Feb 05, 2015 | 4.880 | 4.880 | 4.880 | 0 | -0.01(-0.20%) | |
| Jan 28, 2015 | 4.890 | 4.890 | 4.890 | 4.890 | 100 | -0.39(-7.44%) |
| Jan 21, 2015 | 5.283 | 5.283 | 5.283 | 0 | +0.13(+2.58%) | |
| Jan 13, 2015 | 5.150 | 5.150 | 5.150 | 0 | +0.17(+3.41%) | |
| Jan 07, 2015 | 4.980 | 4.980 | 4.980 | 0 | -0.24(-4.60%) | |
| Jan 06, 2015 | 5.230 | 5.260 | 5.150 | 5.220 | 30,500 | -0.17(-3.15%) |
| Dec 22, 2014 | 5.390 | 5.390 | 5.390 | 0 | -0.35(-6.10%) | |
| Dec 08, 2014 | 5.740 | 5.740 | 5.740 | 0 | +0.49(+9.33%) | |
| Nov 17, 2014 | 5.250 | 5.250 | 5.250 | 0 | -0.09(-1.69%) | |
| Nov 11, 2014 | 5.340 | 5.340 | 5.340 | 0 | -0.35(-6.15%) | |
| Oct 23, 2014 | 5.690 | 5.690 | 5.690 | 0 | +0.52(+10.06%) | |
| Oct 16, 2014 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | -0.06(-1.15%) |
| Oct 15, 2014 | 5.240 | 5.240 | 5.230 | 5.230 | 500 | -0.34(-6.19%) |
| Oct 09, 2014 | 5.575 | 5.575 | 5.575 | 0 | -0.13(-2.36%) | |
| Oct 02, 2014 | 5.710 | 5.710 | 5.710 | 0 | -0.18(-3.06%) | |
| Sep 29, 2014 | 5.890 | 5.890 | 5.890 | 0 | -0.10(-1.67%) | |
| Sep 24, 2014 | 5.990 | 5.990 | 5.990 | 0 | -0.39(-6.11%) | |
| Sep 22, 2014 | 6.380 | 6.380 | 6.380 | 0 | +0.23(+3.74%) | |
| Sep 16, 2014 | 6.150 | 6.150 | 6.150 | 0 | -0.14(-2.26%) | |
| Sep 15, 2014 | 6.293 | 6.293 | 6.293 | 6.293 | 480 | +0.00(+0.04%) |
| Sep 10, 2014 | 6.290 | 6.290 | 6.290 | 0 | +0.12(+1.94%) | |
| Aug 29, 2014 | 6.170 | 6.170 | 6.170 | 0 | +0.28(+4.75%) | |
| Aug 07, 2014 | 5.890 | 5.890 | 5.890 | 0 | -0.18(-2.97%) | |
| Aug 06, 2014 | 6.070 | 6.070 | 6.070 | 6.070 | 612 | -0.29(-4.56%) |
| Aug 04, 2014 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.12(-1.85%) |
| Aug 01, 2014 | 6.480 | 6.480 | 6.480 | 6.480 | 400 | -0.25(-3.71%) |
| Jul 24, 2014 | 6.730 | 6.730 | 6.730 | 0 | +0.28(+4.34%) | |
| Jul 09, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.24(-3.59%) | |
| Jul 07, 2014 | 6.690 | 6.690 | 6.690 | 0 | -0.19(-2.76%) | |
| Jun 30, 2014 | 6.880 | 6.880 | 6.880 | 0 | -0.12(-1.71%) | |
| Jun 24, 2014 | 7.000 | 7.000 | 7.000 | 0 | -0.17(-2.37%) | |
| Jun 10, 2014 | 7.170 | 7.170 | 7.170 | 0 | +0.46(+6.86%) |
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.
