Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
7.35
+0.07 (0.96%)
At close: Jul 17, 2026
BNDSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.65 | 7.65 | 7.07 | 7.35 | 7.35 | 0.96% | 1,806 |
| Jul 16, 2026 | 7.68 | 7.68 | 7.28 | 7.28 | 7.28 | 1.04% | 850 |
| Jul 15, 2026 | 7.25 | 7.34 | 7.09 | 7.21 | 7.21 | -0.35% | 4,656 |
| Jul 14, 2026 | 7.22 | 7.23 | 7.06 | 7.23 | 7.23 | 2.12% | 5,371 |
| Jul 13, 2026 | 7.31 | 7.31 | 7.08 | 7.08 | 7.08 | -5.60% | 1,026 |
| Jul 10, 2026 | 7.30 | 7.75 | 7.30 | 7.50 | 7.50 | 0.74% | 4,477 |
| Jul 9, 2026 | 7.25 | 7.72 | 7.25 | 7.45 | 7.45 | 1.22% | 4,437 |
| Jul 8, 2026 | 7.59 | 7.69 | 7.22 | 7.36 | 7.36 | -0.14% | 17,495 |
| Jul 7, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.97% | 119 |
| Jul 6, 2026 | 7.36 | 7.75 | 7.28 | 7.75 | 7.75 | 9.77% | 4,913 |
| Jul 2, 2026 | 7.22 | 7.55 | 7.06 | 7.06 | 7.06 | -4.59% | 5,766 |
| Jul 1, 2026 | 7.03 | 7.40 | 7.00 | 7.40 | 7.40 | -1.86% | 2,581 |
| Jun 30, 2026 | 7.16 | 7.54 | 7.01 | 7.54 | 7.54 | 1.07% | 2,166 |
| Jun 29, 2026 | 6.93 | 7.46 | 6.93 | 7.46 | 7.46 | 8.85% | 2,236 |
| Jun 26, 2026 | 7.01 | 7.11 | 6.85 | 6.85 | 6.85 | -7.39% | 7,120 |
| Jun 25, 2026 | 6.98 | 7.40 | 6.98 | 7.40 | 7.40 | -0.54% | 4,851 |
| Jun 24, 2026 | 7.00 | 7.55 | 7.00 | 7.44 | 7.44 | -2.87% | 8,065 |
| Jun 23, 2026 | 7.36 | 7.66 | 7.33 | 7.66 | 7.66 | 5.66% | 860 |
| Jun 22, 2026 | 7.25 | 7.50 | 7.22 | 7.25 | 7.25 | 4.32% | 7,207 |
| Jun 18, 2026 | 7.45 | 7.45 | 6.95 | 6.95 | 6.95 | -6.08% | 6,821 |
| Jun 17, 2026 | 7.15 | 7.69 | 7.15 | 7.40 | 7.40 | 8.82% | 12,230 |
| Jun 16, 2026 | 7.50 | 7.57 | 6.74 | 6.80 | 6.80 | -3.27% | 5,935 |
| Jun 15, 2026 | 7.00 | 7.03 | 6.70 | 7.03 | 7.03 | 10.45% | 5,070 |
| Jun 12, 2026 | 6.78 | 6.95 | 6.30 | 6.37 | 6.37 | -3.85% | 7,263 |
| Jun 11, 2026 | 6.49 | 6.71 | 6.45 | 6.62 | 6.62 | -4.61% | 14,785 |
| Jun 10, 2026 | 6.45 | 6.94 | 6.45 | 6.94 | 6.94 | -1.14% | 5,487 |
| Jun 9, 2026 | 6.66 | 7.02 | 6.54 | 7.02 | 7.02 | 14.15% | 6,288 |
| Jun 8, 2026 | 6.92 | 6.94 | 6.15 | 6.15 | 6.15 | -7.52% | 5,578 |
| Jun 5, 2026 | 6.85 | 7.06 | 6.65 | 6.65 | 6.65 | 8.13% | 5,532 |
| Jun 4, 2026 | 6.53 | 7.09 | 6.15 | 6.15 | 6.15 | -3.91% | 11,508 |
| Jun 3, 2026 | 6.57 | 6.97 | 6.36 | 6.40 | 6.40 | -4.48% | 79,235 |
| Jun 2, 2026 | 6.51 | 7.56 | 6.29 | 6.70 | 6.70 | -5.50% | 38,949 |
| Jun 1, 2026 | 6.56 | 7.09 | 6.42 | 7.09 | 7.09 | 0.71% | 11,400 |
| May 29, 2026 | 6.97 | 7.22 | 6.45 | 7.04 | 7.04 | -5.86% | 37,387 |
| May 28, 2026 | 7.03 | 8.01 | 6.90 | 7.48 | 7.48 | -0.01% | 31,362 |
| May 27, 2026 | 7.91 | 8.35 | 7.91 | 8.35 | 7.48 | -1.76% | 4,675 |
| May 26, 2026 | 8.18 | 8.65 | 8.18 | 8.50 | 7.61 | 3.91% | 3,419 |
| May 22, 2026 | 8.00 | 8.18 | 7.84 | 8.18 | 7.33 | 1.61% | 1,592 |
| May 21, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 7.21 | -1.47% | 3,271 |
| May 20, 2026 | 8.00 | 8.17 | 7.51 | 8.17 | 7.32 | 2.25% | 3,060 |
| May 19, 2026 | 7.50 | 7.99 | 7.50 | 7.99 | 7.16 | 2.83% | 2,561 |
| May 18, 2026 | 7.76 | 8.11 | 7.50 | 7.77 | 6.96 | 0.13% | 6,343 |
| May 15, 2026 | 7.55 | 7.76 | 7.54 | 7.76 | 6.95 | -3.00% | 4,851 |
| May 14, 2026 | 8.25 | 8.25 | 7.78 | 8.00 | 7.17 | -2.08% | 2,910 |
| May 13, 2026 | 7.19 | 8.41 | 7.19 | 8.17 | 7.32 | 3.42% | 12,124 |
| May 12, 2026 | 7.70 | 8.12 | 7.66 | 7.90 | 7.08 | 2.73% | 1,285 |
| May 11, 2026 | 7.78 | 8.17 | 7.69 | 7.69 | 6.89 | -5.18% | 2,491 |
| May 8, 2026 | 7.78 | 8.11 | 7.59 | 8.11 | 7.26 | -0.49% | 2,551 |
| May 7, 2026 | 7.97 | 8.15 | 7.85 | 8.15 | 7.30 | -2.40% | 10,494 |
| May 6, 2026 | 7.78 | 8.35 | 7.78 | 8.35 | 7.48 | 9.29% | 3,208 |