Banco Santander S.A. (BCDRF)
OTC: BCDRF
· Real-Time Price · USD
9.64
0.16 (1.69%)
At close: Sep 05, 2025, 2:48 PM
9.50
-1.45%
Pre-market: Sep 04, 2025, 10:37 AM EDT
BCDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.56 | 9.66 | 9.46 | 9.64 | 9.64 | 1.69% | 610,774 |
| Sep 4, 2025 | 9.50 | 9.61 | 9.34 | 9.48 | 9.48 | 0.64% | 6,548 |
| Sep 3, 2025 | 9.42 | 9.45 | 9.10 | 9.42 | 9.42 | -0.53% | 4,500 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.28 | 9.47 | 9.47 | -1.66% | 11,000 |
| Aug 29, 2025 | 9.63 | 9.63 | 9.25 | 9.63 | 9.63 | -0.41% | 4,100 |
| Aug 28, 2025 | 9.65 | 9.67 | 9.35 | 9.67 | 9.67 | 3.42% | 406,932 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -2.91% | 6,725 |
| Aug 26, 2025 | 9.56 | 9.81 | 9.34 | 9.63 | 9.63 | 0.10% | 8,441 |
| Aug 25, 2025 | 9.91 | 9.91 | 9.52 | 9.62 | 9.62 | -1.74% | 7,238 |
| Aug 22, 2025 | 9.75 | 9.81 | 9.45 | 9.79 | 9.79 | 1.03% | 5,400 |
| Aug 21, 2025 | 9.69 | 9.69 | 9.29 | 9.69 | 9.69 | 1.47% | 10,700 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.33 | 9.55 | 9.55 | 0.32% | 3,300 |
| Aug 19, 2025 | 9.89 | 9.95 | 9.52 | 9.52 | 9.52 | -3.45% | 12,400 |
| Aug 18, 2025 | 9.86 | 9.86 | 9.56 | 9.86 | 9.86 | 2.71% | 8,332 |
| Aug 15, 2025 | 9.60 | 9.82 | 9.54 | 9.60 | 9.60 | 0.00% | 9,900 |
| Aug 14, 2025 | 9.50 | 9.69 | 9.30 | 9.60 | 9.60 | 0.21% | 16,442 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.58 | 0.84% | 7,000 |
| Aug 12, 2025 | 9.32 | 9.55 | 9.28 | 9.50 | 9.50 | 4.17% | 12,000 |
| Aug 11, 2025 | 9.20 | 9.48 | 8.99 | 9.12 | 9.12 | 0.00% | 6,900 |
| Aug 8, 2025 | 9.20 | 9.50 | 9.12 | 9.12 | 9.12 | 0.00% | 4,802 |