Banco Santander, S.A. (BCDRF)
OTCMKTS · Delayed Price · Currency is USD
14.34
+0.15 (1.06%)
Sep 25, 2026, 12:30 PM EST
BCDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.29 | 14.91 | 14.25 | 14.34 | 14.34 | 1.09% | 9,559 |
| Sep 24, 2026 | 14.55 | 14.82 | 14.12 | 14.19 | 14.19 | -0.05% | 4,173 |
| Sep 23, 2026 | 14.45 | 14.93 | 14.03 | 14.19 | 14.19 | -3.78% | 73,330 |
| Sep 22, 2026 | 14.55 | 15.17 | 14.33 | 14.75 | 14.75 | 3.65% | 6,796 |
| Sep 21, 2026 | 14.22 | 15.07 | 14.22 | 14.23 | 14.23 | -4.05% | 165,286 |
| Sep 18, 2026 | 14.02 | 14.83 | 14.02 | 14.83 | 14.83 | 0.22% | 3,730 |
| Sep 17, 2026 | 15.27 | 15.27 | 14.15 | 14.80 | 14.80 | 4.36% | 7,755 |
| Sep 16, 2026 | 14.18 | 15.02 | 14.18 | 14.18 | 14.18 | -1.08% | 3,262 |
| Sep 15, 2026 | 14.31 | 14.73 | 14.31 | 14.34 | 14.34 | 0.74% | 4,924 |
| Sep 14, 2026 | 14.22 | 15.07 | 14.22 | 14.23 | 14.23 | -1.73% | 3,508 |
| Sep 11, 2026 | 14.48 | 15.32 | 14.47 | 14.48 | 14.48 | -2.16% | 4,714 |
| Sep 10, 2026 | 14.80 | 14.90 | 14.40 | 14.80 | 14.80 | -1.46% | 20,122 |
| Sep 9, 2026 | 15.02 | 15.30 | 14.18 | 15.02 | 15.02 | 3.02% | 3,588 |
| Sep 8, 2026 | 15.42 | 15.65 | 14.58 | 14.58 | 14.58 | -0.27% | 2,987 |
| Sep 4, 2026 | 14.62 | 15.28 | 14.62 | 14.62 | 14.62 | -1.95% | 3,263 |
| Sep 3, 2026 | 15.46 | 15.50 | 14.88 | 14.91 | 14.91 | 1.54% | 8,007 |
| Sep 2, 2026 | 15.24 | 15.24 | 14.40 | 14.68 | 14.68 | 2.11% | 8,565 |
| Sep 1, 2026 | 14.97 | 15.01 | 14.17 | 14.38 | 14.38 | -0.47% | 15,354 |
| Aug 31, 2026 | 15.17 | 15.26 | 14.30 | 14.45 | 14.45 | -4.76% | 174,620 |
| Aug 28, 2026 | 15.17 | 15.17 | 14.19 | 15.17 | 15.17 | 5.92% | 15,921 |
| Aug 27, 2026 | 14.28 | 15.12 | 14.27 | 14.32 | 14.32 | -0.75% | 71,994 |
| Aug 26, 2026 | 14.81 | 15.27 | 14.43 | 14.43 | 14.43 | 0.70% | 4,895 |
| Aug 25, 2026 | 14.33 | 14.75 | 14.33 | 14.33 | 14.33 | -4.22% | 1,455 |
| Aug 24, 2026 | 14.50 | 14.96 | 14.27 | 14.96 | 14.96 | 5.96% | 50,528 |
| Aug 21, 2026 | 14.78 | 14.78 | 14.12 | 14.12 | 14.12 | 1.15% | 403,385 |
| Aug 20, 2026 | 14.53 | 14.68 | 13.96 | 13.96 | 13.96 | -1.29% | 560,932 |
| Aug 19, 2026 | 14.28 | 14.79 | 13.98 | 14.14 | 14.14 | -0.97% | 3,507,658 |
| Aug 18, 2026 | 14.98 | 14.98 | 14.28 | 14.28 | 14.28 | -2.46% | 3,706,238 |
| Aug 17, 2026 | 14.55 | 14.91 | 14.55 | 14.64 | 14.64 | -1.55% | 4,505,854 |
| Aug 14, 2026 | 15.23 | 15.23 | 14.48 | 14.87 | 14.87 | -4.00% | 3,502,516 |
| Aug 13, 2026 | 14.63 | 15.49 | 14.39 | 15.49 | 15.49 | 1.37% | 3,488,570 |
| Aug 12, 2026 | 15.28 | 15.28 | 14.62 | 15.28 | 15.28 | 5.16% | 2,391 |
| Aug 11, 2026 | 15.22 | 15.22 | 14.53 | 14.53 | 14.53 | -3.97% | 6,513 |
| Aug 10, 2026 | 15.13 | 15.13 | 14.47 | 15.13 | 15.13 | -0.98% | 1,502,426 |
| Aug 7, 2026 | 14.62 | 15.28 | 14.62 | 15.28 | 15.28 | 3.14% | 1,606,833 |
| Aug 6, 2026 | 15.08 | 15.13 | 14.57 | 14.82 | 14.82 | 4.33% | 5,087,170 |
| Aug 5, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -3.73% | 4,634 |
| Aug 4, 2026 | 14.13 | 14.80 | 14.13 | 14.75 | 14.75 | 5.51% | 15,087 |
| Aug 3, 2026 | 14.25 | 14.58 | 13.98 | 13.98 | 13.98 | 2.42% | 5,556 |
| Jul 31, 2026 | 14.10 | 14.10 | 13.65 | 13.65 | 13.65 | -3.12% | 3,304 |
| Jul 30, 2026 | 13.53 | 14.09 | 13.53 | 14.09 | 14.09 | 4.76% | 404,724 |
| Jul 29, 2026 | 14.05 | 14.05 | 13.45 | 13.45 | 13.45 | -5.61% | 5,922 |
| Jul 28, 2026 | 14.24 | 14.25 | 13.24 | 14.25 | 14.25 | -1.38% | 3,087 |
| Jul 27, 2026 | 14.53 | 14.53 | 13.55 | 14.45 | 14.45 | 7.88% | 5,381 |
| Jul 24, 2026 | 13.84 | 13.95 | 13.39 | 13.39 | 13.39 | 2.64% | 4,517 |
| Jul 23, 2026 | 13.65 | 13.65 | 13.05 | 13.05 | 13.05 | -3.43% | 216,410 |
| Jul 22, 2026 | 13.85 | 14.01 | 13.50 | 13.51 | 13.51 | 2.30% | 528,656 |
| Jul 21, 2026 | 13.84 | 13.84 | 13.21 | 13.21 | 13.21 | -0.78% | 6,157 |
| Jul 20, 2026 | 13.50 | 13.92 | 13.31 | 13.31 | 13.31 | 2.02% | 6,941 |
| Jul 17, 2026 | 13.05 | 13.65 | 13.05 | 13.05 | 13.05 | -6.72% | 203,714 |