Banco de Sabadell, S.A. (BNDSF)
OTCMKTS
· Delayed Price · Currency is USD
3.200
+0.042 (1.34%)
Jun 13, 2025, 3:07 PM EDT
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,615 |
| Jun 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.33% | 7,556 |
| Jun 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 251 |
| Jun 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 871 |
| Jun 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 242 |
| Jun 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 29 |
| Jun 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.31% | 2,432 |
| Jun 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 29 |
| Jun 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 624 |
| May 30, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 362 |
| May 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 148 |
| May 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 69 |
| May 23, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 964 |
| May 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.11% | 7,055 |
| May 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 43 |
| May 20, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 1.45% | 1,618 |
| May 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 48 |
| May 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 392 |
| May 14, 2025 | 3.07 | 3.14 | 3.05 | 3.14 | 3.14 | 4.67% | 27,533 |
| May 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 32 |
| May 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.41% | 4,828 |
| May 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| May 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| May 6, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -1.86% | 2,630 |
| May 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 12,479 |
| May 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75% | 688 |
| May 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.94% | 650 |
| Apr 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 29, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -1.00% | 6,971 |
| Apr 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.56% | 504 |
| 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 | - | - |