Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco DE Sabadell Sa (OP: BNDSY )

4.230 -0.035 (-0.82%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 3, 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 (%)
May 29, 2020 0.5770 0.5850 0.5590 0.5690 12,500 -0.04(-7.04%)
May 28, 2020 0.6350 0.6350 0.6121 0.6121 765 -0.05(-7.26%)
May 27, 2020 0.6630 0.6630 0.6570 0.6600 5,900 +0.00(+0.00%)
May 26, 2020 0.6240 0.6730 0.6161 0.6600 34,010 +0.11(+20.00%)
May 22, 2020 0.5385 0.5500 0.5385 0.5500 3,200 +0.01(+1.85%)
May 21, 2020 0.5430 0.5430 0.5400 0.5400 25,000 +0.00(+0.75%)
May 20, 2020 0.5310 0.5450 0.5310 0.5360 14,200 -0.02(-4.11%)
May 19, 2020 0.5660 0.5670 0.5481 0.5590 19,700 -0.08(-13.20%)
May 18, 2020 0.6240 0.6440 0.6240 0.6440 4,501 +0.06(+10.65%)
May 15, 2020 0.5940 0.5940 0.5820 0.5820 600 -0.05(-8.49%)
May 14, 2020 0.5600 0.6360 0.5600 0.6360 16,920 +0.01(+1.52%)
May 13, 2020 0.6200 0.6265 0.6200 0.6265 25,114 -0.02(-3.76%)
May 12, 2020 0.6395 0.6510 0.6395 0.6510 13,889 -0.03(-4.96%)
May 07, 2020 0.6850 0.6850 0.6850 0 -0.01(-2.14%)
May 06, 2020 0.7000 0.7000 0.7000 0.7000 1,000 -0.09(-11.84%)
May 05, 2020 0.7290 0.7940 0.7290 0.7940 4,015 +0.00(+0.51%)
Apr 29, 2020 0.7900 0.7900 0.7900 0 +0.06(+7.48%)
Apr 28, 2020 0.7350 0.7350 0.7350 0.7350 800 +0.02(+2.73%)
Apr 27, 2020 0.7155 0.7155 0.7155 15 +0.00(+0.00%)
Apr 24, 2020 0.7320 0.7320 0.7155 0.7155 200 -0.03(-4.41%)
Apr 23, 2020 0.7485 0.7485 0.7485 0.7485 133 -0.02(-3.04%)
Apr 22, 2020 0.7720 0.7720 0.7720 0.7720 1,500 -0.00(-0.32%)
Apr 20, 2020 0.7745 0.7745 0.7745 0 -0.06(-6.69%)
Apr 17, 2020 0.8045 0.8300 0.8045 0.8300 9,200 +0.02(+2.09%)
Apr 16, 2020 0.8130 0.8130 0.8130 0.8130 100 -0.11(-12.20%)
Apr 14, 2020 0.9260 0.9260 0.9260 0 -0.04(-4.54%)
Apr 13, 2020 0.9700 0.9700 0.9700 0.9700 125 +0.02(+2.32%)
Apr 08, 2020 0.9480 0.9480 0.9480 0 +0.01(+1.09%)
Apr 07, 2020 0.9378 0.9378 0.9378 0.9378 200 -0.06(-6.22%)
Mar 30, 2020 1.000 1.000 1.000 0 -0.10(-8.93%)
Mar 26, 2020 1.098 1.098 1.098 0 +0.08(+7.65%)
Mar 12, 2020 1.020 1.020 1.020 0 -0.56(-35.44%)
Mar 10, 2020 1.580 1.580 1.580 0 +0.00(+0.00%)
Mar 06, 2020 1.580 1.580 1.580 0 -0.13(-7.60%)
Mar 04, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 25, 2020 1.710 1.710 1.710 0 -0.17(-8.80%)
Feb 19, 2020 1.875 1.875 1.875 0 +0.07(+4.17%)
Feb 07, 2020 1.800 1.800 1.800 0 +0.02(+0.84%)
Jan 31, 2020 1.785 1.785 1.785 0 -0.38(-17.36%)
Jan 23, 2020 2.160 2.160 2.160 0 -0.19(-8.09%)
Jan 17, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 14, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 13, 2020 2.350 2.350 2.350 8 +0.00(+0.00%)
Jan 10, 2020 2.350 2.350 2.350 4 +0.00(+0.00%)
Jan 03, 2020 2.350 2.350 2.350 0 -0.07(-2.89%)
Dec 30, 2019 2.420 2.420 2.420 0 +0.07(+2.98%)
Dec 27, 2019 2.350 2.350 2.350 2 +0.00(+0.00%)
Dec 26, 2019 2.350 2.350 2.350 2.350 500 -0.18(-7.11%)
Dec 24, 2019 2.540 2.540 2.530 2.530 600 -0.01(-0.39%)
Dec 23, 2019 2.540 2.540 2.540 10 +0.00(+0.00%)
Dec 20, 2019 2.400 2.540 2.400 2.540 300 +0.19(+8.09%)
Dec 18, 2019 2.350 2.350 2.350 0 +0.02(+0.86%)
Dec 13, 2019 2.330 2.330 2.330 0 -0.03(-1.27%)
Dec 12, 2019 2.360 2.360 2.360 2.360 4,100 +0.11(+4.89%)
Dec 11, 2019 2.250 2.250 2.250 2.250 25,500 +0.00(+0.22%)
Nov 22, 2019 2.245 2.245 2.245 0 +0.00(+0.00%)
Nov 19, 2019 2.245 2.245 2.245 0 +0.00(+0.00%)
Nov 11, 2019 2.245 2.245 2.245 0 +0.00(+0.00%)
Nov 06, 2019 2.245 2.245 2.245 0 -0.01(-0.66%)
Oct 22, 2019 2.260 2.260 2.260 0 +0.05(+2.26%)
Oct 21, 2019 2.210 2.210 2.210 10 +0.00(+0.00%)
Oct 17, 2019 2.210 2.210 2.210 0 +0.03(+1.38%)
Oct 16, 2019 2.180 2.180 2.180 2.180 10,000 +0.05(+2.35%)
Oct 15, 2019 2.080 2.130 2.080 2.130 5,100 +0.06(+2.90%)
Oct 14, 2019 2.070 2.070 2.070 2.070 5,000 +0.02(+0.98%)
Oct 11, 2019 2.040 2.050 2.040 2.050 9,000 +0.19(+10.22%)
Oct 04, 2019 1.860 1.860 1.860 0 +0.10(+5.68%)
Sep 09, 2019 1.760 1.760 1.760 0 +0.18(+11.39%)
Sep 05, 2019 1.580 1.580 1.580 0 +0.00(+0.00%)
Sep 03, 2019 1.580 1.580 1.580 0 -0.10(-5.95%)
Aug 19, 2019 1.680 1.680 1.680 0 +0.01(+0.60%)
Aug 16, 2019 1.670 1.670 1.670 1.670 1,000 +0.07(+4.37%)
Aug 15, 2019 1.600 1.600 1.600 50 +0.00(+0.00%)
Aug 14, 2019 1.600 1.600 1.600 1.600 1,209 -0.10(-5.88%)
Aug 12, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 09, 2019 1.700 1.700 1.700 1.700 200 -0.03(-1.73%)
Aug 05, 2019 1.730 1.730 1.730 0 +0.07(+4.09%)
Aug 02, 2019 1.690 1.690 1.662 1.662 1,200 -0.10(-5.57%)
Jul 31, 2019 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 30, 2019 1.750 1.760 1.740 1.760 1,800 -0.10(-5.38%)
Jul 26, 2019 1.860 1.860 1.860 0 -0.07(-3.63%)
Jul 25, 2019 1.930 1.930 1.930 1.930 88,700 +0.03(+1.58%)
Jul 22, 2019 1.900 1.900 1.900 0 -0.15(-7.32%)
Jul 18, 2019 2.050 2.050 2.050 0 -0.01(-0.39%)
Jul 09, 2019 2.058 2.058 2.058 0 -0.03(-1.53%)
Jul 01, 2019 2.090 2.090 2.090 0 +0.02(+0.97%)
Jun 25, 2019 2.070 2.070 2.070 0 +0.00(+0.00%)
Jun 21, 2019 2.070 2.070 2.070 0 +0.00(+0.00%)
Jun 18, 2019 2.070 2.070 2.070 0 +0.00(+0.00%)
Jun 13, 2019 2.070 2.070 2.070 0 +0.00(+0.00%)
Jun 11, 2019 2.070 2.070 2.070 0 -0.03(-1.43%)
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.