Banco de Sabadell, S.A. (BNDSF)
OTCMKTS · Delayed Price · Currency is USD
3.300
-0.200 (-5.71%)
Jun 1, 2026, 4:00 PM EST
BNDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.12% | 222 |
| Jun 1, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -5.71% | 55,448 |
| May 28, 2026 | 3.51 | 3.51 | 3.35 | 3.50 | 3.50 | -15.25% | 4,800 |
| May 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 6.54% | 100 |
| May 14, 2026 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 4.49% | 400 |
| May 13, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -5.36% | 463 |
| May 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.84% | 200 |
| May 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.01% | 100 |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.32% | 2,500 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 1.36% | 400 |
| Apr 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.23% | 227 |
| Apr 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 13.69% | 100 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.61% | 16,963 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.42% | 1,000 |
| Mar 27, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 0.39% | 750 |
| Mar 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.39% | 1,000 |
| Mar 19, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 4.48% | 2,169 |
| Mar 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.90% | 910 |
| Mar 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.96% | 104,343 |
| Mar 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | 305 |
| Mar 12, 2026 | 3.37 | 3.60 | 3.37 | 3.60 | 3.60 | -2.70% | 10,116 |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 10.78% | 100 |
| Mar 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 309 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2,088 |
| Mar 2, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -7.37% | 1,494 |
| Feb 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.68% | 1,000 |
| Feb 17, 2026 | 3.63 | 3.71 | 3.63 | 3.63 | 3.63 | -6.92% | 1,179 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 1,514 |
| Feb 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5.77% | 1,229 |
| Jan 29, 2026 | 3.69 | 3.78 | 3.64 | 3.64 | 3.64 | 0.28% | 11,366 |
| Jan 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.07% | 312 |
| Jan 21, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | -0.40% | 5,978 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 3,978 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -4.28% | 1,800 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.34% | 600 |
| Jan 6, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 4.01% | 49,763 |
| Jan 2, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 2.93% | 11,407 |
| Dec 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.49% | 150 |
| Dec 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | 5.07% | 2,215 |
| Dec 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | -3.97% | 3,382 |
| Dec 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.82 | 1.96% | 1,141 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | 3.65% | 567 |