Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
6.90
-0.09 (-1.29%)
At close: Mar 27, 2026
BNDSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.93 | 6.98 | 6.90 | 6.90 | 6.90 | -1.29% | 6,037 |
| Mar 26, 2026 | 7.13 | 7.29 | 6.99 | 6.99 | 6.99 | -2.24% | 30,852 |
| Mar 25, 2026 | 7.20 | 7.24 | 7.15 | 7.15 | 7.15 | 2.44% | 11,588 |
| Mar 24, 2026 | 7.01 | 7.13 | 6.97 | 6.98 | 6.98 | 0.14% | 15,127 |
| Mar 23, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.23% | 1,352 |
| Mar 20, 2026 | 6.76 | 6.99 | 6.75 | 6.99 | 6.99 | 3.42% | 3,897 |
| Mar 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.77% | 626 |
| Mar 18, 2026 | 7.28 | 7.28 | 7.02 | 7.02 | 7.02 | 3.08% | 396 |
| Mar 13, 2026 | 7.08 | 7.08 | 6.81 | 6.81 | 6.81 | -3.27% | 623 |
| Mar 12, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.46% | 652 |
| Mar 9, 2026 | 6.88 | 6.96 | 6.55 | 6.55 | 6.55 | -4.16% | 2,210 |
| Mar 6, 2026 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | -1.01% | 707 |
| Mar 5, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -3.56% | 355 |
| Mar 4, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 6.96% | 434 |
| Mar 3, 2026 | 7.07 | 7.07 | 6.61 | 6.69 | 6.69 | -13.96% | 1,148 |
| Feb 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.23% | 208 |
| Feb 26, 2026 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 0.13% | 432 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.59% | 384 |
| Feb 24, 2026 | 7.90 | 8.05 | 7.62 | 8.05 | 8.05 | -1.23% | 3,889 |
| Feb 23, 2026 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | 6.68% | 1,349 |
| Feb 19, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 0.46% | 3,725 |
| Feb 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.94% | 325 |
| Feb 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -5.69% | 597 |
| Feb 12, 2026 | 7.88 | 7.91 | 7.88 | 7.91 | 7.91 | 0.25% | 2,072 |
| Feb 11, 2026 | 7.84 | 7.89 | 7.78 | 7.89 | 7.89 | -1.38% | 695 |
| Feb 10, 2026 | 7.73 | 8.00 | 7.73 | 8.00 | 8.00 | 4.44% | 441 |
| Feb 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.73% | 1,006 |
| Feb 6, 2026 | 7.32 | 7.53 | 7.32 | 7.53 | 7.53 | -4.66% | 648 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.28% | 287 |
| Feb 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.21% | 244 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.81 | 7.83 | 7.83 | 2.65% | 2,032 |
| Jan 29, 2026 | 7.42 | 7.62 | 7.42 | 7.62 | 7.62 | -1.89% | 7,573 |
| Jan 28, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1,068 |
| Jan 26, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.43% | 694 |
| Jan 23, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | -0.74% | 544 |
| Jan 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | 432 |
| Jan 14, 2026 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | -2.65% | 623 |
| Jan 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.91% | 3,309 |
| Jan 8, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.61% | 106 |
| Jan 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 5.60% | 680 |
| Jan 5, 2026 | 7.68 | 7.91 | 7.68 | 7.68 | 7.68 | -3.58% | 21,187 |
| Jan 2, 2026 | 7.62 | 8.05 | 7.62 | 7.97 | 7.97 | 1.66% | 6,821 |
| Dec 31, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.27% | 1,021 |
| Dec 30, 2025 | 7.97 | 8.10 | 7.80 | 8.10 | 8.10 | 1.63% | 8,175 |
| Dec 29, 2025 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | 1.72% | 1,433 |
| Dec 15, 2025 | 7.58 | 7.84 | 7.58 | 7.84 | 7.74 | 2.28% | 289 |
| Dec 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.56 | 1.26% | 3,051 |
| Dec 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.47 | 1.34% | 269 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | 6.95% | 157 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.89 | -0.36% | 5,202 |