Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
6.99
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 18 |
| Jul 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 62 |
| Jul 14, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 29 |
| Jul 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.37% | 300 |
| Jul 10, 2025 | 6.84 | 7.16 | 6.84 | 7.16 | 7.16 | 5.29% | 4,661 |
| Jul 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 5 |
| Jul 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 57 |
| Jul 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | 2,006 |
| Jul 3, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 0.36% | 2,800 |
| Jul 2, 2025 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | 0.85% | 2,610 |
| Jul 1, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 4.76% | 2,341 |
| Jun 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 40 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 88 |
| Jun 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 10 |
| Jun 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5 |
| Jun 23, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 0.72% | 2,183 |
| Jun 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.91% | 500 |
| Jun 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 11 |
| Jun 17, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 13, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 11 |
| Jun 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 15 |
| Jun 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 50 |
| Jun 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 13 |
| May 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 24 |
| May 29, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 25 |
| May 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 45 |
| May 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 183 |
| May 23, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 7 |
| May 22, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.62% | 193 |
| May 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 5 |
| May 20, 2025 | 6.25 | 6.25 | 6.04 | 6.04 | 6.04 | -0.17% | 3,000 |
| May 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 749 |
| May 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 7 |
| May 15, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.33% | 1,399 |
| May 14, 2025 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | -0.16% | 600 |
| May 13, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | 716 |
| May 12, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 6 |
| May 9, 2025 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | 3.34% | 1,023 |
| May 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 8.06% | 173 |
| May 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.10% | 2,392 |
| May 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| May 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.56% | 100 |