Banco de Sabadell, S.A. (BNDSF)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.210 (5.38%)
Nov 9, 2026, 12:06 PM EST
BNDSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.38% | 1,000 |
| Nov 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.88% | 595 |
| Nov 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.16% | 3,222 |
| Oct 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | 4,172 |
| Oct 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.84% | 1,092 |
| Oct 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.86% | 754 |
| Sep 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.91% | 32,284 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.14% | 2,994 |
| Aug 25, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | 4.29 | 6.19% | 3,578 |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.48% | 69,179 |
| Aug 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | 17,752 |
| Jul 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.91% | 300 |
| Jul 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.91% | 335 |
| Jul 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 7.54% | 1,166 |
| Jul 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -5.35% | 1,600 |
| Jul 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.25% | 2,909 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.96% | 5,000 |
| Jul 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 6.00% | 351 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | 6,669 |
| Jun 25, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 1.11% | 295 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 250 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 2,000 |
| Jun 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.23% | 715 |
| Jun 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.78% | 180 |
| Jun 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.80% | 522 |
| Jun 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% | 727 |
| Jun 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.06% | 150 |
| 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 |