Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
8.11
+0.21 (2.66%)
May 8, 2026, 2:53 PM EST
BNDSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.78 | 8.11 | 7.59 | 8.11 | 8.11 | -0.49% | 2,551 |
| May 7, 2026 | 7.97 | 8.15 | 7.85 | 8.15 | 8.15 | -2.40% | 10,494 |
| May 6, 2026 | 7.78 | 8.35 | 7.78 | 8.35 | 8.35 | 9.29% | 3,208 |
| May 5, 2026 | 7.59 | 7.83 | 7.59 | 7.64 | 7.64 | -0.84% | 1,677 |
| May 4, 2026 | 7.57 | 8.02 | 7.57 | 7.71 | 7.71 | -3.69% | 15,328 |
| May 1, 2026 | 7.69 | 8.00 | 7.69 | 8.00 | 8.00 | - | 2,916 |
| Apr 30, 2026 | 7.80 | 8.00 | 7.63 | 8.00 | 8.00 | -1.48% | 1,820 |
| Apr 29, 2026 | 7.63 | 8.12 | 7.63 | 8.12 | 8.12 | 5.05% | 4,496 |
| Apr 28, 2026 | 7.70 | 8.00 | 7.70 | 7.73 | 7.73 | -2.15% | 3,932 |
| Apr 27, 2026 | 7.43 | 7.90 | 7.43 | 7.90 | 7.90 | 7.05% | 6,998 |
| Apr 24, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -5.02% | 3,909 |
| Apr 23, 2026 | 7.48 | 7.77 | 7.41 | 7.77 | 7.77 | -2.88% | 924 |
| Apr 22, 2026 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | -1.23% | 4,617 |
| Apr 21, 2026 | 7.79 | 8.10 | 7.66 | 8.10 | 8.10 | 4.11% | 1,146 |
| Apr 20, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | -1.02% | 1,137 |
| Apr 17, 2026 | 8.10 | 8.10 | 7.86 | 7.86 | 7.86 | 1.75% | 1,038 |
| Apr 16, 2026 | 7.75 | 7.99 | 7.46 | 7.73 | 7.73 | -4.63% | 4,645 |
| Apr 15, 2026 | 8.10 | 8.10 | 7.80 | 8.10 | 8.10 | 2.53% | 5,154 |
| Apr 14, 2026 | 7.79 | 7.90 | 7.59 | 7.90 | 7.90 | 4.64% | 10,151 |
| Apr 13, 2026 | 7.60 | 7.85 | 7.55 | 7.55 | 7.55 | -0.94% | 3,066 |
| Apr 10, 2026 | 7.80 | 7.85 | 7.62 | 7.62 | 7.62 | -2.90% | 4,176 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.50 | 7.85 | 7.85 | -1.63% | 7,823 |
| Apr 8, 2026 | 7.53 | 7.98 | 7.43 | 7.98 | 7.98 | 5.14% | 48,027 |
| Apr 7, 2026 | 7.26 | 7.59 | 7.11 | 7.59 | 7.59 | 6.75% | 7,562 |
| Apr 6, 2026 | 7.09 | 7.12 | 6.60 | 7.11 | 7.11 | 0.57% | 6,998 |
| Apr 2, 2026 | 6.74 | 7.20 | 6.74 | 7.07 | 7.07 | -2.35% | 6,724 |
| Apr 1, 2026 | 6.98 | 7.38 | 6.92 | 7.24 | 7.24 | 4.49% | 26,435 |
| Mar 31, 2026 | 7.15 | 7.15 | 6.93 | 6.93 | 6.93 | -1.55% | 7,532 |
| Mar 30, 2026 | 6.99 | 7.04 | 6.87 | 7.04 | 7.04 | 2.00% | 23,106 |
| 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 |