Banco De Sabadell SA ADR Historical Stock Prices

BNDSY 
3.640000
*  
unch
unch
Get BNDSY Alerts
*Delayed - data as of Apr. 29, 2016 11:23 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 28-JAN-2016 TO 28-APR-2016

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.
11:23 N/A N/A N/A 3.64 0
04/28/2016 3.863 3.863 3.863 3.863 00
04/27/2016 3.825 4.11 3.54 3.825 00
04/26/2016 3.921 3.921 3.921 3.921 00
04/25/2016 3.79 3.96 3.62 3.79 00
04/22/2016 3.909 3.909 3.909 3.909 00
04/21/2016 3.825 3.9 3.75 3.825 00
04/20/2016 3.742 3.742 3.742 3.742 00
04/19/2016 3.64 3.64 3.64 3.64 400
04/18/2016 3.689 3.689 3.689 3.689 00
04/15/2016 3 3 3 3 979
04/14/2016 2.87 3.6 2.14 2.87 00
04/13/2016 2.72 3.3 2.14 2.72 00
04/12/2016 3.4239 3.5573 3.2905 3.4239 00
04/11/2016 3.247 3.247 3.247 3.247 00
04/08/2016 3.5079 3.7549 3.2608 3.5079 00
04/07/2016 3.1037 3.1037 3.1037 3.1037 00
04/06/2016 3.5079 3.7549 3.2608 3.5079 00
04/05/2016 3.3073 3.3073 3.3073 3.3073 00
04/04/2016 3.5721 3.7549 3.3893 3.5721 00
04/01/2016 3.5 3.5 3.5 3.5 00
03/31/2016 3.6215 3.6857 3.5573 3.6215 00
03/30/2016 3.6462 3.6462 3.6462 3.6462 00
03/29/2016 3.6462 3.7253 3.5672 3.6462 00
03/28/2016 3.6749 3.6749 3.6749 3.6749 00
03/24/2016 3.6017 3.7549 3.4486 3.6017 00
03/23/2016 3.7213 3.7213 3.7213 3.7213 00
03/22/2016 3.6462 3.7549 3.5375 3.6462 00
03/21/2016 3.7737 3.7737 3.7737 3.7737 00
03/18/2016 3.5672 3.5672 3.5672 3.5672 405
03/17/2016 3.6808 3.7549 3.6067 3.6808 00
03/16/2016 3.7272 3.7272 3.7272 3.7272 00
03/15/2016 3.6561 3.6561 3.6561 3.6561 477
03/14/2016 3.8191 3.8191 3.8191 3.8191 00
03/11/2016 3.6561 3.6561 3.6561 3.6561 304
03/10/2016 3.4802 3.4802 3.4802 3.4802 00
03/09/2016 3.2954 3.5178 3.0731 3.2954 00
03/08/2016 3.3231 3.3231 3.3231 3.3231 00
03/07/2016 3.3053 3.5276 3.083 3.3053 00
03/04/2016 3.3824 3.3824 3.3824 3.3824 00
03/03/2016 3.4189 3.6462 3.1917 3.4189 00
03/02/2016 3.3705 3.3705 3.3705 3.3705 00
03/01/2016 3.1768 3.3992 2.9545 3.1768 00
02/29/2016 3.1502 3.1502 3.1502 3.1502 00
02/26/2016 3.0978 3.2905 2.9051 3.0978 00
02/25/2016 3.0553 3.0553 3.0553 3.0553 00
02/24/2016 2.8063 2.8063 2.8063 2.8063 101
02/23/2016 3.1087 3.1087 3.1087 3.1087 00
02/22/2016 3.1373 3.3498 2.9249 3.1373 00
02/19/2016 3.0879 3.0879 3.0879 3.0879 00
02/18/2016 3.3597 3.3597 3.3597 3.3597 1,012
02/17/2016 3.2806 3.5079 3.0533 3.2806 00
02/16/2016 3.1976 3.1976 3.1976 3.1976 00
02/12/2016 3.1274 3.33 2.9249 3.1274 00
02/11/2016 3.1185 3.1185 3.1185 3.1185 00
02/10/2016 3.2361 3.4585 3.0138 3.2361 00
02/09/2016 3.1828 3.1828 3.1828 3.1828 00
02/08/2016 3.3498 3.7351 2.9644 3.3498 00
02/05/2016 3.5504 3.5504 3.5504 3.5504 00
02/04/2016 3.4189 3.7154 3.1225 3.4189 00
02/03/2016 3.33 3.33 3.33 3.33 00
02/02/2016 3.414 3.6956 3.1324 3.414 00
02/01/2016 3.5691 3.5691 3.5691 3.5691 00
01/29/2016 3.5721 3.834 3.3102 3.5721 00
01/28/2016 3.2124 3.2124 3.2124 3.2124 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?