BANCO DE SABADEL UNSP/ADR Historical Stock Prices

BNDSY 
5.380000
*  
unch
unch
Get BNDSY Alerts
*Delayed - data as of Jul. 7, 2015 10:38 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 06-APR-2015 TO 06-JUL-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.
10:38 N/A N/A N/A  5.38 0
07/06/2015 4.6 4.93 4.27 4.6 00
07/02/2015 4.82 5.18 4.46 4.82 00
07/01/2015 4.87 5.16 4.58 4.87 00
06/30/2015 4.88 5.21 4.55 4.88 00
06/29/2015 4.855 5.19 4.52 4.855 00
06/26/2015 5.1 5.47 4.73 5.1 00
06/25/2015 5.14 5.45 4.83 5.14 00
06/24/2015 5.12 7.21 3.03 5.12 00
06/23/2015 5.19 7.28 3.1 5.19 00
06/22/2015 5.215 6.27 4.16 5.215 00
06/19/2015 5.1 7.2 3 5.1 00
06/18/2015 5.12 6.18 4.06 5.12 00
06/17/2015 5.0185 6.074 3.963 5.0185 00
06/16/2015 5.0086 6.074 3.9431 5.0086 00
06/15/2015 5.0783 7.1494 3.0071 5.0783 00
06/12/2015 5.2127 7.2788 3.1465 5.2127 00
06/11/2015 5.2177 7.2888 3.1465 5.2177 00
06/10/2015 5.1579 5.4666 4.8492 5.1579 00
06/09/2015 5.021 5.021 5.021 5.021 00
06/08/2015 5.1013 5.3363 4.8663 5.1013 00
06/05/2015 4.9564 4.9564 4.9564 4.9564 00
06/04/2015 5.1013 5.3363 4.8663 5.1013 00
06/03/2015 5.1287 5.1287 5.1287 5.1287 00
06/02/2015 5.0338 5.0338 5.0338 5.0338 00
06/01/2015 5.2678 5.2678 5.2678 5.2678 280
05/29/2015 4.9936 4.9936 4.9936 4.9936 204
05/28/2015 4.9936 4.9936 4.9936 4.9936 2,553
05/27/2015 5.116 5.2384 4.9936 5.116 00
05/26/2015 4.8957 4.8957 4.8957 4.8957 00
05/22/2015 5.165 5.3363 4.9936 5.165 00
05/21/2015 5.1855 5.1855 5.1855 5.1855 00
05/20/2015 5.165 5.3363 4.9936 5.165 00
05/19/2015 5.2012 5.2012 5.2012 5.2012 00
05/18/2015 5.165 5.3363 4.9936 5.165 00
05/15/2015 5.3588 5.3588 5.3588 5.3588 00
05/14/2015 5.209 5.3363 5.0817 5.209 00
05/13/2015 5.2913 5.2913 5.2913 5.2913 00
05/12/2015 5.165 5.3363 4.9936 5.165 00
05/11/2015 5.1689 5.1689 5.1689 5.1689 00
05/08/2015 5.165 5.3363 4.9936 5.165 00
05/07/2015 5.1513 5.1513 5.1513 5.1513 00
05/06/2015 5.165 5.3363 4.9936 5.165 00
05/05/2015 5.021 5.021 5.021 5.021 00
05/04/2015 4.9936 4.9936 4.9936 4.9936 306
05/01/2015 5.2384 5.4832 4.9936 5.2384 00
04/30/2015 5.1895 5.4734 4.9055 5.1895 00
04/29/2015 5.6741 5.7671 5.5811 5.6741 00
04/28/2015 7.7989 10.0656 5.5322 7.7989 00
04/27/2015 7.7303 10.0754 5.3853 7.7303 00
04/24/2015 5.0671 6.1196 4.0145 5.0671 00
04/23/2015 5.0181 5.8259 4.2103 5.0181 00
04/22/2015 4.7234 4.7234 4.7234 4.7234 00
04/21/2015 5.351 5.7084 4.9936 5.351 00
04/20/2015 4.7028 4.7028 4.7028 4.7028 00
04/17/2015 5.3804 5.7671 4.9936 5.3804 00
04/16/2015 4.8928 4.8928 4.8928 4.8928 00
04/15/2015 5.5126 5.9336 5.0915 5.5126 00
04/14/2015 4.9192 4.9192 4.9192 4.9192 00
04/13/2015 5.5224 5.9826 5.0622 5.5224 00
04/10/2015 4.8526 4.8526 4.8526 4.8526 00
04/09/2015 7.5883 7.5883 7.5883 7.5883 102
04/08/2015 5.0064 5.0064 5.0064 5.0064 00
04/07/2015 5.6203 6.0903 5.1503 5.6203 00
04/06/2015 5.0514 5.0514 5.0514 5.0514 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?