BANCO DE SABADEL UNSP/ADR Historical Stock Prices

BNDSY 
$5.1
*  
unch
unch
Get BNDSY Alerts
*Delayed - data as of May 5, 2015 10:06 ET  -  Find a broker to begin trading BNDSY now


Community Rating:
View:    BNDSY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:06 N/A N/A N/A  5.10 0
05/04/2015 5.1 5.1 5.1 5.1 300
05/01/2015 5.35 5.6 5.1 5.35 00
04/30/2015 5.3 5.59 5.01 5.3 00
04/29/2015 5.795 5.89 5.7 5.795 00
04/28/2015 7.965 10.28 5.65 7.965 00
04/27/2015 7.895 10.29 5.5 7.895 00
04/24/2015 5.175 6.25 4.1 5.175 00
04/23/2015 5.125 5.95 4.3 5.125 00
04/22/2015 4.824 4.824 4.824 4.824 00
04/21/2015 5.465 5.83 5.1 5.465 00
04/20/2015 4.803 4.803 4.803 4.803 00
04/17/2015 5.495 5.89 5.1 5.495 00
04/16/2015 4.997 4.997 4.997 4.997 00
04/15/2015 5.63 6.06 5.2 5.63 00
04/14/2015 5.024 5.024 5.024 5.024 00
04/13/2015 5.64 6.11 5.17 5.64 00
04/10/2015 4.956 4.956 4.956 4.956 00
04/09/2015 7.75 7.75 7.75 7.75 100
04/08/2015 5.113 5.113 5.113 5.113 00
04/07/2015 5.74 6.22 5.26 5.74 00
04/06/2015 5.159 5.159 5.159 5.159 00
04/02/2015 5.68 6.16 5.2 5.68 00
04/01/2015 5.005 5.005 5.005 5.005 00
03/31/2015 4.8 7.25 4.8 5.22 600
03/30/2015 5.17 5.17 5.17 5.17 100
03/27/2015 5.015 5.23 4.8 5.015 00
03/26/2015 5.06 5.06 5.06 5.06 00
03/25/2015 5.32 5.32 5.32 5.32 300
03/24/2015 5.104 5.104 5.104 5.104 00
03/23/2015 4.94 4.94 4.94 4.94 500
03/20/2015 4.89 4.89 4.89 4.89 217
03/19/2015 4.75 4.89 4.61 4.75 00
03/18/2015 4.692 4.692 4.692 4.692 00
03/17/2015 4.78 4.95 4.61 4.78 00
03/16/2015 4.782 4.782 4.782 4.782 00
03/13/2015 4.87 4.9 4.87 4.9 200
03/12/2015 4.928 4.928 4.928 4.928 00
03/11/2015 5.21 5.45 4.97 5.21 00
03/10/2015 5.285 5.285 5.285 5.285 00
03/09/2015 5.299 5.299 5.299 5.299 00
03/06/2015 5.26 5.51 5.01 5.26 00
03/05/2015 5.316 5.316 5.316 5.316 00
03/04/2015 5.315 5.55 5.08 5.315 00
03/03/2015 5.371 5.371 5.371 5.371 00
03/02/2015 5.455 5.7 5.21 5.455 00
02/27/2015 5.507 5.507 5.507 5.507 00
02/26/2015 5.495 5.495 5.495 5.495 00
02/25/2015 5.505 5.71 5.3 5.505 00
02/24/2015 5.607 5.607 5.607 5.607 00
02/23/2015 5.27 5.29 5.27 5.29 1,045
02/20/2015 5.521 5.521 5.521 5.521 00
02/19/2015 5.37 5.61 5.13 5.37 00
02/18/2015 5.31 5.31 5.31 5.31 00
02/17/2015 5.205 5.205 5.205 5.205 00
02/13/2015 5.215 5.46 4.97 5.215 00
02/12/2015 5.074 5.074 5.074 5.074 00
02/11/2015 5.03 5.19 4.87 5.03 00
02/10/2015 4.996 4.996 4.996 4.996 00
02/09/2015 5.005 5.14 4.87 5.005 00
02/06/2015 5.119 5.119 5.119 5.119 00
02/05/2015 4.87 4.88 4.87 4.88 310
02/04/2015 5.191 5.191 5.191 5.191 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?