Banco de Sabadell, S.A. (BNDSF)
OTCMKTS
· Delayed Price · Currency is USD
2.985
+0.005 (0.17%)
Mar 10, 2025, 4:00 PM EST
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -3.85% | 70,139 |
| Mar 7, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.19% | 5,424 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.67% | 1,654 |
| Mar 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 10.29% | 807 |
| Mar 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.56% | 4,013 |
| Mar 3, 2025 | 2.87 | 2.90 | 2.85 | 2.85 | 2.85 | 3.64% | 7,790 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.38% | 18,592 |
| Feb 27, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -6.83% | 2,385 |
| Feb 26, 2025 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 7.33% | 73,826 |
| Feb 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 11,026 |
| Feb 24, 2025 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | 1.95% | 3,089 |
| Feb 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 50 |
| Feb 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 3 |
| Feb 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.80% | 2,142 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 371 |
| Feb 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.91% | 5,023 |
| Feb 12, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 4.25% | 58,300 |
| Feb 11, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 197 |
| Feb 10, 2025 | 2.39 | 2.47 | 2.39 | 2.47 | 2.47 | - | 9,229 |
| Feb 7, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.20% | 101,484 |
| Feb 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 5, 2025 | 2.46 | 2.50 | 2.38 | 2.50 | 2.50 | 5.93% | 1,040 |
| Feb 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.19% | 1,661 |
| Feb 3, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -0.66% | 8,127 |
| Jan 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 827 |
| Jan 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,133 |
| Jan 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 4,992 |
| Jan 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 34 |
| Jan 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jan 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.50% | 3,588 |
| Jan 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4,180 |
| Jan 22, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.77% | 4,306 |
| Jan 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | 3,514 |
| Jan 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jan 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.70% | 3,125 |
| Jan 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,795 |
| Jan 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 97 |
| Jan 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 12.89% | 81,349 |
| Jan 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 108 |
| Jan 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 98 |
| Jan 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 47,131 |
| Dec 31, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 13,081 |
| Dec 30, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.98% | 1,518 |
| Dec 27, 2024 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -0.54% | 5,481 |
| Dec 26, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 24, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 984 |