Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
6.70
-0.39 (-5.50%)
Jun 2, 2026, 3:59 PM EST
BNDSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 7.59 | 7.83 | 7.59 | 7.64 | 6.84 | -0.84% | 1,677 |
| May 4, 2026 | 7.57 | 8.02 | 7.57 | 7.71 | 6.90 | -3.69% | 15,328 |
| May 1, 2026 | 7.69 | 8.00 | 7.69 | 8.00 | 7.17 | - | 2,916 |
| Apr 30, 2026 | 7.80 | 8.00 | 7.63 | 8.00 | 7.17 | -1.48% | 1,820 |
| Apr 29, 2026 | 7.63 | 8.12 | 7.63 | 8.12 | 7.27 | 5.05% | 4,496 |
| Apr 28, 2026 | 7.70 | 8.00 | 7.70 | 7.73 | 6.92 | -2.15% | 3,932 |
| Apr 27, 2026 | 7.43 | 7.90 | 7.43 | 7.90 | 7.08 | 7.05% | 6,998 |
| Apr 24, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 6.61 | -5.02% | 3,909 |
| Apr 23, 2026 | 7.48 | 7.77 | 7.41 | 7.77 | 6.96 | -2.88% | 924 |
| Apr 22, 2026 | 7.51 | 8.00 | 7.51 | 8.00 | 7.17 | -1.23% | 4,617 |
| Apr 21, 2026 | 7.79 | 8.10 | 7.66 | 8.10 | 7.25 | 4.11% | 1,146 |
| Apr 20, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 6.97 | -1.02% | 1,137 |
| Apr 17, 2026 | 8.10 | 8.10 | 7.86 | 7.86 | 7.04 | 1.75% | 1,038 |
| Apr 16, 2026 | 7.75 | 7.99 | 7.46 | 7.73 | 6.92 | -4.63% | 4,645 |
| Apr 15, 2026 | 8.10 | 8.10 | 7.80 | 8.10 | 7.25 | 2.53% | 5,154 |
| Apr 14, 2026 | 7.79 | 7.90 | 7.59 | 7.90 | 7.08 | 4.64% | 10,151 |
| Apr 13, 2026 | 7.60 | 7.85 | 7.55 | 7.55 | 6.76 | -0.94% | 3,066 |
| Apr 10, 2026 | 7.80 | 7.85 | 7.62 | 7.62 | 6.83 | -2.90% | 4,176 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.50 | 7.85 | 7.03 | -1.63% | 7,823 |
| Apr 8, 2026 | 7.53 | 7.98 | 7.43 | 7.98 | 7.15 | 5.14% | 48,027 |
| Apr 7, 2026 | 7.26 | 7.59 | 7.11 | 7.59 | 6.80 | 6.75% | 7,562 |
| Apr 6, 2026 | 7.09 | 7.12 | 6.60 | 7.11 | 6.37 | 0.57% | 6,998 |
| Apr 2, 2026 | 6.74 | 7.20 | 6.74 | 7.07 | 6.33 | -2.35% | 6,724 |
| Apr 1, 2026 | 6.98 | 7.38 | 6.92 | 7.24 | 6.48 | 4.49% | 26,435 |
| Mar 31, 2026 | 7.15 | 7.15 | 6.93 | 6.93 | 6.21 | -1.54% | 7,532 |
| Mar 30, 2026 | 6.99 | 7.04 | 6.87 | 7.04 | 6.30 | 1.99% | 23,106 |
| Mar 27, 2026 | 6.93 | 6.98 | 6.90 | 6.90 | 6.18 | -1.29% | 6,037 |
| Mar 26, 2026 | 7.13 | 7.29 | 6.99 | 6.99 | 6.26 | -2.24% | 30,852 |
| Mar 25, 2026 | 7.20 | 7.24 | 7.15 | 7.15 | 6.40 | 2.44% | 11,588 |
| Mar 24, 2026 | 7.01 | 7.13 | 6.97 | 6.98 | 6.25 | 0.14% | 15,127 |
| Mar 23, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.24 | -0.23% | 1,352 |
| Mar 20, 2026 | 6.76 | 6.99 | 6.75 | 6.99 | 6.26 | 3.42% | 3,897 |