Banco de Sabadell S.A. (BNDSY)
OTC: BNDSY
· Real-Time Price · USD
7.00
-0.55 (-7.24%)
At close: Sep 03, 2025, 2:46 PM
7.55
7.81%
After-hours: Sep 01, 2025, 08:00 PM EDT
BNDSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 0 |
| Aug 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 0 |
| Aug 27, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.45 | -6.33% | 2,500 |
| Aug 26, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.95 | 0.50% | 6,544 |
| Aug 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0 |
| Aug 22, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0 |
| Aug 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0 |
| Aug 20, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0 |
| Aug 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0 |
| Aug 18, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.91 | 4.16% | 4,749 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -2.65% | 1,100 |
| Aug 13, 2025 | 7.75 | 8.05 | 7.75 | 7.91 | 7.80 | 1.54% | 12,121 |
| Aug 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | -0.13% | 600 |
| Aug 11, 2025 | 7.75 | 7.81 | 7.75 | 7.80 | 7.70 | -1.52% | 2,700 |
| Aug 8, 2025 | 7.31 | 7.92 | 7.17 | 7.92 | 7.82 | 6.88% | 6,819 |
| Aug 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | 4.07% | 100 |
| Aug 6, 2025 | 7.56 | 7.56 | 7.12 | 7.12 | 7.03 | -0.28% | 824 |
| Aug 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00% | 0 |
| Aug 4, 2025 | 7.16 | 7.49 | 7.14 | 7.14 | 7.04 | 0.14% | 900 |