Banco de Sabadell, S.A. BNDSF
4.01 USD 0.00 (+0.00%)
Regular-session close
3.83 Day range 3.83
3.29 52-week range 4.32
- YTD
- +3.35%
- 1 year
- +1.01%
BNDSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | -0.09 | -2.20% | 150 |
| Nov 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | +0.21 | +5.40% | 1,000 |
| Nov 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | -0.03 | -0.77% | 595 |
| Nov 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | +0.04 | +1.03% | 3,222 |
| Oct 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | +0.01 | +0.26% | 4,172 |
| Oct 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | -0.24 | -5.84% | 1,092 |
| Oct 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | -0.21 | -4.86% | 754 |
| Oct 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | +0.12 | +2.86% | 32,284 |
| Sep 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | -0.09 | -2.10% | 2,994 |
| Aug 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | +0.25 | +6.19% | 3,578 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | +0.21 | +5.48% | 69,179 |
| Aug 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BNDSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.