Banco de Sabadell, S.A. (BNDSF)
OTCMKTS
· Delayed Price · Currency is USD
2.876
+0.416 (16.91%)
Apr 24, 2025, 4:00 PM EDT
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.05% | 1,828 |
| Apr 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 23, 2025 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | 4.05% | 9,536 |
| Apr 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 49 |
| Apr 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.29% | 123 |
| Apr 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.99% | 1,374 |
| Apr 14, 2025 | 2.76 | 2.76 | 2.67 | 2.67 | 2.67 | 4.59% | 2,816 |
| Apr 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Apr 10, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | 3.66% | 4,303 |
| Apr 9, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.02% | 3,791 |
| Apr 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 3.38% | 3,947 |
| Apr 7, 2025 | 2.28 | 2.44 | 2.28 | 2.31 | 2.31 | -5.33% | 38,966 |
| Apr 4, 2025 | 2.58 | 2.58 | 2.44 | 2.44 | 2.44 | -14.39% | 7,977 |
| Apr 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Apr 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.06% | 2,397 |
| Apr 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1,494 |
| Mar 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 812 |
| Mar 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 433 |
| Mar 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.81 | 0.34% | 6,279 |
| Mar 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.80 | -2.66% | 4,734 |
| Mar 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.88 | - | - |
| Mar 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.88 | 0.33% | 6,218 |
| Mar 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | - | - |
| Mar 19, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 2.87 | -5.06% | 3,542 |
| Mar 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.02 | 5.33% | 98,393 |
| Mar 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | 5.78% | 12,047 |
| Mar 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.71 | - | - |
| Mar 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.71 | -1.18% | 996 |
| Mar 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.75 | - | 6,546 |
| Mar 11, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.75 | -3.85% | 70,139 |
| Mar 7, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.86 | 1.19% | 5,424 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.82 | -1.67% | 1,654 |
| Mar 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | 10.29% | 807 |
| Mar 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.60 | -4.56% | 4,013 |
| Mar 3, 2025 | 2.87 | 2.90 | 2.85 | 2.85 | 2.73 | 3.64% | 7,790 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.63 | 3.38% | 18,592 |
| Feb 27, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.54 | -6.83% | 2,385 |
| Feb 26, 2025 | 2.74 | 2.86 | 2.74 | 2.86 | 2.73 | 7.33% | 73,826 |
| Feb 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.54 | 1.53% | 11,026 |
| Feb 24, 2025 | 2.78 | 2.78 | 2.62 | 2.62 | 2.51 | 1.95% | 3,089 |
| Feb 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.46 | - | 50 |
| Feb 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.46 | - | 3 |
| Feb 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.46 | 2.80% | 2,142 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.39 | - | 371 |
| Feb 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.39 | - | - |
| Feb 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.39 | -2.91% | 5,023 |
| Feb 12, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.46 | 4.25% | 58,300 |