Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
8.17
+0.26 (3.35%)
At close: Nov 9, 2026
BNDSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.42 | 8.42 | 8.04 | 8.17 | 8.17 | 3.35% | 8,433 |
| Nov 6, 2026 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | -4.13% | 2,578 |
| Nov 5, 2026 | 8.28 | 8.28 | 8.00 | 8.24 | 8.24 | 0.49% | 2,540 |
| Nov 4, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 3.02% | 5,566 |
| Nov 3, 2026 | 7.83 | 7.96 | 7.71 | 7.96 | 7.96 | -0.38% | 624 |
| Nov 2, 2026 | 7.81 | 7.99 | 7.61 | 7.99 | 7.99 | 4.44% | 9,095 |
| Oct 30, 2026 | 7.74 | 7.81 | 7.57 | 7.65 | 7.65 | -4.37% | 1,918 |
| Oct 29, 2026 | 7.76 | 8.00 | 7.76 | 8.00 | 8.00 | 4.82% | 1,376 |
| Oct 28, 2026 | 7.83 | 7.83 | 7.63 | 7.63 | 7.63 | -4.48% | 748 |
| Oct 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.50% | 425 |
| Oct 26, 2026 | 7.87 | 8.28 | 7.87 | 8.28 | 8.28 | 2.73% | 1,473 |
| Oct 23, 2026 | 7.68 | 8.06 | 7.68 | 8.06 | 8.06 | 3.02% | 701 |
| Oct 22, 2026 | 7.69 | 7.82 | 7.69 | 7.82 | 7.82 | -6.63% | 598 |
| Oct 21, 2026 | 7.68 | 8.38 | 7.68 | 8.38 | 8.38 | 4.75% | 1,096 |
| Oct 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 884 |
| Oct 19, 2026 | 7.98 | 7.99 | 7.76 | 7.99 | 7.99 | -1.96% | 1,459 |
| Oct 16, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 3.16% | 1,996 |
| Oct 15, 2026 | 8.08 | 8.08 | 7.90 | 7.90 | 7.90 | -5.73% | 1,047 |
| Oct 14, 2026 | 8.23 | 8.38 | 8.03 | 8.38 | 8.38 | 9.97% | 797 |
| Oct 13, 2026 | 7.85 | 8.00 | 7.62 | 7.62 | 7.62 | -0.52% | 1,505 |
| Oct 12, 2026 | 7.98 | 7.98 | 7.66 | 7.66 | 7.66 | 0.92% | 1,316 |
| Oct 9, 2026 | 8.26 | 8.26 | 7.59 | 7.59 | 7.59 | -1.56% | 1,733 |
| Oct 8, 2026 | 7.98 | 7.98 | 7.71 | 7.71 | 7.71 | -3.14% | 720 |
| Oct 7, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | 1.14% | 1,219 |
| Oct 6, 2026 | 7.86 | 8.25 | 7.86 | 7.87 | 7.87 | 3.01% | 944 |
| Oct 5, 2026 | 7.80 | 7.89 | 7.64 | 7.64 | 7.64 | -2.05% | 3,803 |
| Oct 2, 2026 | 7.75 | 7.80 | 7.73 | 7.80 | 7.80 | -0.26% | 968 |
| Oct 1, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -9.39% | 716 |
| Sep 29, 2026 | 8.38 | 8.63 | 8.16 | 8.63 | 8.63 | -1.26% | 1,127 |
| Sep 28, 2026 | 8.51 | 8.74 | 8.51 | 8.74 | 8.74 | -0.57% | 803 |
| Sep 25, 2026 | 8.43 | 8.79 | 8.43 | 8.79 | 8.79 | 0.46% | 787 |
| Sep 24, 2026 | 8.48 | 8.75 | 8.48 | 8.75 | 8.75 | 6.58% | 526 |
| Sep 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -5.04% | 359 |
| Sep 21, 2026 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 2.93% | 919 |
| Sep 18, 2026 | 8.36 | 8.50 | 8.17 | 8.40 | 8.40 | -5.83% | 1,340 |
| Sep 17, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 3.96% | 339 |
| Sep 15, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | 713 |
| Sep 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 3.10% | 462 |
| Sep 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.12% | 364 |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | -2.47% | 723 |
| Sep 8, 2026 | 8.61 | 8.71 | 8.60 | 8.71 | 8.71 | 1.40% | 1,164 |
| Sep 4, 2026 | 8.66 | 8.66 | 8.59 | 8.59 | 8.59 | 1.12% | 1,436 |
| Sep 3, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 1.25% | 424 |
| 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 |