Banco de Sabadell, S.A. (BNDSY)
OTCMKTS
· Delayed Price · Currency is USD
6.14
0.00 (0.00%)
Jun 10, 2025, 8:00 PM EDT
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| May 1, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -5.30% | 2,482 |
| Apr 30, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Apr 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 5 |
| Apr 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 7.60% | 2,419 |
| Apr 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 22 |
| Apr 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 60 |
| Apr 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.08% | 300 |
| Apr 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.85% | 106 |
| Apr 17, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.68% | 159 |
| Apr 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 83 |
| Apr 15, 2025 | 5.51 | 5.64 | 5.51 | 5.64 | 5.64 | 10.59% | 200 |
| Apr 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 47 |
| Apr 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 134 |
| Apr 9, 2025 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 5.35% | 540 |
| Apr 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.77% | 462 |
| Apr 7, 2025 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | -6.70% | 535 |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 404 |
| Apr 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.15% | 509 |
| Apr 2, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 19 |