Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
8.37
-0.08 (-0.95%)
Sep 2, 2026, 1:14 PM EST
BNDSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.45 | 8.45 | 8.37 | 8.39 | 8.39 | -4.22% | 1,318 |
| Sep 1, 2026 | 8.45 | 8.76 | 8.45 | 8.76 | 8.76 | -1.35% | 1,163 |
| Aug 31, 2026 | 8.63 | 8.88 | 8.63 | 8.88 | 8.88 | 2.78% | 461 |
| Aug 28, 2026 | 8.64 | 8.65 | 8.64 | 8.64 | 8.64 | -2.26% | 1,451 |
| Aug 27, 2026 | 8.51 | 8.84 | 8.51 | 8.84 | 8.84 | 1.99% | 971 |
| Aug 26, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.59% | 230 |
| Aug 25, 2026 | 8.57 | 8.99 | 8.57 | 8.99 | 8.99 | 4.60% | 1,075 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | 164 |
| Aug 21, 2026 | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | 0.99% | 3,268 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | 263 |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.82% | 1,169 |
| Aug 18, 2026 | 8.50 | 8.64 | 8.50 | 8.52 | 8.52 | -3.62% | 3,643 |
| Aug 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.93% | 357 |
| Aug 14, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -3.71% | 570 |
| Aug 13, 2026 | 8.20 | 8.75 | 8.20 | 8.75 | 8.75 | 10.33% | 661 |
| Aug 12, 2026 | 7.93 | 7.96 | 7.93 | 7.93 | 7.93 | -1.62% | 1,084 |
| Aug 11, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.51% | 222 |
| Aug 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.08% | 236 |
| Aug 7, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 5,408 |
| Aug 6, 2026 | 7.89 | 8.19 | 7.89 | 8.19 | 8.19 | 3.74% | 810 |
| Aug 4, 2026 | 7.47 | 8.11 | 7.47 | 7.90 | 7.90 | -2.53% | 30,755 |
| Jul 31, 2026 | 7.53 | 8.10 | 7.53 | 8.10 | 8.10 | 0.12% | 3,008 |
| Jul 30, 2026 | 7.62 | 8.09 | 7.62 | 8.09 | 8.09 | 5.06% | 4,748 |
| Jul 29, 2026 | 7.51 | 7.70 | 7.14 | 7.70 | 7.70 | 0.92% | 1,881 |
| Jul 28, 2026 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | -1.04% | 9,055 |
| Jul 27, 2026 | 7.51 | 7.85 | 7.51 | 7.71 | 7.71 | 2.94% | 950 |
| Jul 24, 2026 | 7.55 | 7.76 | 7.49 | 7.49 | 7.49 | 1.38% | 1,453 |
| Jul 23, 2026 | 7.40 | 7.50 | 7.38 | 7.39 | 7.39 | -1.62% | 3,732 |
| Jul 22, 2026 | 7.38 | 7.51 | 7.33 | 7.51 | 7.51 | 1.42% | 1,456 |
| Jul 21, 2026 | 7.40 | 7.70 | 7.40 | 7.41 | 7.41 | 5.48% | 721 |
| Jul 20, 2026 | 7.38 | 7.75 | 7.02 | 7.02 | 7.02 | -4.49% | 3,540 |
| 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 |